Tat Hong Equipment Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.200	1.280	1.180	1.190	1.173	396,000
2022-03-01	1.170	1.240	1.170	1.190	1.173	392,000
2022-02-28	1.280	1.280	1.180	1.180	1.163	540,000
2022-02-25	1.290	1.300	1.230	1.250	1.232	372,000
2022-02-24	1.270	1.300	1.230	1.250	1.232	928,000
2022-02-23	1.310	1.310	1.260	1.270	1.252	442,000
2022-02-22	1.270	1.340	1.260	1.270	1.252	33,884,000
2022-02-21	1.260	1.350	1.260	1.290	1.272	920,000
2022-02-18	1.220	1.250	1.220	1.230	1.213	11,195,000
2022-02-17	1.230	1.240	1.220	1.230	1.213	506,000
2022-02-16	1.220	1.250	1.220	1.240	1.222	532,000
2022-02-15	1.200	1.230	1.200	1.220	1.203	416,000
2022-02-14	1.180	1.220	1.180	1.210	1.193	406,000
2022-02-11	1.170	1.200	1.170	1.180	1.163	576,000
2022-02-10	1.170	1.180	1.140	1.180	1.163	338,000
2022-02-09	1.170	1.180	1.170	1.180	1.163	572,000
2022-02-08	1.160	1.170	1.160	1.160	1.144	7,038,000
2022-02-07	1.160	1.170	1.150	1.160	1.144	3,716,000
2022-02-04	1.130	1.180	1.130	1.150	1.134	424,000
2022-01-31	1.170	1.170	1.130	1.130	1.114	378,000
2022-01-28	1.160	1.170	1.150	1.150	1.134	356,000
2022-01-27	1.160	1.160	1.130	1.140	1.124	426,000
2022-01-26	1.170	1.180	1.160	1.170	1.153	19,410,000
2022-01-25	1.170	1.180	1.150	1.150	1.134	346,000
2022-01-24	1.180	1.180	1.150	1.150	1.134	352,000
2022-01-21	1.160	1.180	1.160	1.170	1.153	542,000
2022-01-20	1.150	1.170	1.150	1.150	1.134	534,000
2022-01-19	1.160	1.160	1.110	1.140	1.124	394,000
2022-01-18	1.160	1.170	1.150	1.150	1.134	372,000
2022-01-17	1.160	1.160	1.150	1.150	1.134	354,000
2022-01-14	1.160	1.170	1.160	1.160	1.144	354,000
2022-01-13	1.160	1.160	1.150	1.150	1.134	372,000
2022-01-12	1.160	1.160	1.160	1.160	1.144	392,000
2022-01-11	1.190	1.190	1.160	1.160	1.144	410,000
2022-01-10	1.190	1.190	1.150	1.160	1.144	406,000
2022-01-07	1.170	1.190	1.170	1.170	1.153	408,000
2022-01-06	1.160	1.190	1.160	1.170	1.153	442,000
2022-01-05	1.160	1.200	1.140	1.170	1.153	488,000
2022-01-04	1.200	1.220	1.180	1.200	1.153	416,000
2022-01-03	1.170	1.190	1.170	1.180	1.134	352,000
2021-12-31	1.170	1.170	1.150	1.160	1.115	352,000
2021-12-30	1.120	1.160	1.120	1.150	1.105	374,000
2021-12-29	1.110	1.120	1.100	1.110	1.067	414,000
2021-12-28	1.130	1.130	1.110	1.120	1.077	420,000
2021-12-24	1.140	1.140	1.120	1.140	1.096	372,000
2021-12-23	1.130	1.140	1.120	1.140	1.096	398,000
2021-12-22	1.160	1.160	1.140	1.140	1.096	414,000
2021-12-21	1.160	1.170	1.140	1.140	1.096	392,000
2021-12-20	1.170	1.170	1.130	1.140	1.096	386,000
2021-12-17	1.170	1.170	1.160	1.160	1.115	340,000
2021-12-16	1.160	1.170	1.160	1.160	1.115	232,000
2021-12-15	1.150	1.170	1.150	1.170	1.125	436,000
2021-12-14	1.160	1.160	1.140	1.160	1.115	362,000
2021-12-13	1.090	1.170	1.090	1.160	1.115	428,000
2021-12-10	1.170	1.180	1.140	1.140	1.096	332,000
2021-12-09	1.160	1.170	1.160	1.170	1.125	412,000
2021-12-08	1.170	1.170	1.150	1.150	1.105	418,000
2021-12-07	1.170	1.170	1.150	1.160	1.115	388,000
2021-12-06	1.170	1.170	1.160	1.160	1.115	456,000
2021-12-03	1.160	1.170	1.160	1.160	1.115	454,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-10	0.0160 HKD
2022-01-05	0.0300 HKD
2021-10-11	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.