Tat Hong Equipment Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 120,000 |
| 2024-11-06 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 112,000 |
| 2024-11-05 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 106,000 |
| 2024-11-04 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 106,000 |
| 2024-11-01 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 106,000 |
| 2024-10-31 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 134,000 |
| 2024-10-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-10-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-10-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14,000 |
| 2024-10-25 | 1.270 | 1.340 | 1.270 | 1.340 | 1.340 | 1,608,000 |
| 2024-10-24 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 316,000 |
| 2024-10-23 | 1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 280,000 |
| 2024-10-22 | 1.250 | 1.250 | 1.160 | 1.240 | 1.240 | 240,000 |
| 2024-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 36,000 |
| 2024-10-18 | 1.190 | 1.240 | 1.190 | 1.230 | 1.230 | 256,000 |
| 2024-10-17 | 1.190 | 1.250 | 1.150 | 1.180 | 1.180 | 258,000 |
| 2024-10-16 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 230,000 |
| 2024-10-15 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 214,000 |
| 2024-10-14 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 210,000 |
| 2024-10-10 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 162,000 |
| 2024-10-09 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 226,000 |
| 2024-10-08 | 1.300 | 1.350 | 1.230 | 1.240 | 1.240 | 228,000 |
| 2024-10-07 | 1.270 | 1.300 | 1.230 | 1.300 | 1.300 | 460,000 |
| 2024-10-04 | 1.300 | 1.320 | 1.230 | 1.290 | 1.290 | 1,240,000 |
| 2024-10-03 | 1.270 | 1.300 | 1.200 | 1.290 | 1.290 | 614,000 |
| 2024-10-02 | 1.270 | 1.300 | 1.250 | 1.280 | 1.280 | 1,220,000 |
| 2024-09-30 | 1.280 | 1.380 | 1.280 | 1.300 | 1.300 | 1,626,000 |
| 2024-09-27 | 1.370 | 1.380 | 1.290 | 1.300 | 1.300 | 412,000 |
| 2024-09-26 | 1.300 | 1.380 | 1.220 | 1.360 | 1.360 | 2,628,000 |
| 2024-09-25 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 464,000 |
| 2024-09-24 | 1.170 | 1.320 | 1.160 | 1.310 | 1.310 | 706,000 |
| 2024-09-23 | 1.150 | 1.180 | 1.060 | 1.180 | 1.180 | 386,000 |
| 2024-09-20 | 1.110 | 1.200 | 1.100 | 1.150 | 1.150 | 210,000 |
| 2024-09-19 | 1.030 | 1.120 | 1.010 | 1.110 | 1.110 | 376,000 |
| 2024-09-17 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 434,000 |
| 2024-09-16 | 1.040 | 1.080 | 1.000 | 1.080 | 1.080 | 378,000 |
| 2024-09-13 | 1.040 | 1.080 | 0.970 | 1.050 | 1.050 | 395,200 |
| 2024-09-12 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 194,000 |
| 2024-09-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 110,000 |
| 2024-09-10 | 0.960 | 1.000 | 0.950 | 0.980 | 0.980 | 134,000 |
| 2024-09-09 | 0.970 | 0.970 | 0.900 | 0.960 | 0.960 | 496,000 |
| 2024-09-05 | 0.960 | 0.960 | 0.930 | 0.960 | 0.960 | 310,000 |
| 2024-09-04 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 226,000 |
| 2024-09-03 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 330,000 |
| 2024-09-02 | 0.970 | 0.990 | 0.950 | 0.960 | 0.960 | 324,000 |
| 2024-08-30 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 272,000 |
| 2024-08-29 | 0.980 | 1.000 | 0.940 | 0.970 | 0.970 | 176,000 |
| 2024-08-28 | 0.950 | 0.960 | 0.930 | 0.960 | 0.960 | 64,000 |
| 2024-08-27 | 0.960 | 0.960 | 0.930 | 0.940 | 0.940 | 352,000 |
| 2024-08-26 | 0.930 | 0.960 | 0.910 | 0.950 | 0.950 | 342,000 |
| 2024-08-23 | 0.920 | 0.920 | 0.900 | 0.910 | 0.910 | 328,000 |
| 2024-08-22 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 332,000 |
| 2024-08-21 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 324,000 |
| 2024-08-20 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 370,000 |
| 2024-08-19 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 466,000 |
| 2024-08-16 | 0.920 | 0.930 | 0.870 | 0.930 | 0.930 | 362,000 |
| 2024-08-15 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 362,000 |
| 2024-08-14 | 0.930 | 0.930 | 0.870 | 0.920 | 0.920 | 358,000 |
| 2024-08-13 | 0.890 | 0.920 | 0.890 | 0.920 | 0.920 | 510,000 |
| 2024-08-12 | 0.930 | 0.940 | 0.890 | 0.890 | 0.890 | 374,000 |
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.