Tat Hong Equipment Service Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.170	1.180	1.130	1.150	1.105	554,000
2021-12-01	1.160	1.170	1.130	1.170	1.125	406,000
2021-11-30	1.170	1.180	1.150	1.160	1.115	436,000
2021-11-29	1.140	1.170	1.140	1.170	1.125	820,000
2021-11-26	1.160	1.170	1.150	1.150	1.105	864,000
2021-11-25	1.160	1.170	1.140	1.160	1.115	870,000
2021-11-24	1.180	1.180	1.130	1.140	1.096	884,000
2021-11-23	1.200	1.220	1.190	1.200	1.153	726,000
2021-11-22	1.120	1.230	1.120	1.200	1.153	782,000
2021-11-19	1.210	1.230	1.200	1.230	1.182	788,000
2021-11-18	1.270	1.270	1.180	1.230	1.182	692,000
2021-11-17	1.270	1.270	1.240	1.250	1.202	756,000
2021-11-16	1.220	1.250	1.220	1.240	1.192	762,000
2021-11-15	1.270	1.270	1.220	1.230	1.182	726,000
2021-11-12	1.210	1.300	1.210	1.220	1.173	654,000
2021-11-11	1.250	1.250	1.220	1.220	1.173	710,000
2021-11-10	1.300	1.300	1.250	1.260	1.211	7,436,000
2021-11-09	1.280	1.280	1.250	1.280	1.230	726,000
2021-11-08	1.250	1.250	1.200	1.250	1.202	782,000
2021-11-05	1.280	1.300	1.230	1.230	1.182	748,000
2021-11-04	1.260	1.260	1.230	1.240	1.192	728,000
2021-11-03	1.300	1.300	1.260	1.270	1.221	510,000
2021-11-02	1.310	1.310	1.290	1.300	1.250	576,000
2021-11-01	1.260	1.330	1.260	1.300	1.250	636,000
2021-10-29	1.340	1.350	1.270	1.340	1.288	554,000
2021-10-28	1.300	1.380	1.260	1.300	1.250	2,254,000
2021-10-27	1.250	1.300	1.250	1.300	1.250	796,000
2021-10-26	1.240	1.260	1.200	1.220	1.173	692,000
2021-10-25	1.300	1.320	1.230	1.240	1.192	742,000
2021-10-22	1.290	1.320	1.270	1.270	1.221	682,000
2021-10-21	1.310	1.330	1.270	1.300	1.250	694,000
2021-10-20	1.220	1.370	1.220	1.270	1.221	614,000
2021-10-19	1.200	1.230	1.200	1.230	1.182	610,000
2021-10-18	1.200	1.210	1.160	1.190	1.144	580,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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