Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.940	0.940	0.940	0.940	0.940	24,000
2026-01-26	0.980	0.980	0.980	0.980	0.980	0
2026-01-23	0.970	0.980	0.970	0.980	0.980	896,000
2026-01-22	0.970	0.980	0.970	0.980	0.980	896,000
2026-01-21	0.950	0.950	0.950	0.950	0.950	6,000
2026-01-20	0.960	1.020	0.930	0.980	0.980	4,768,000
2026-01-19	0.950	0.980	0.930	0.980	0.980	408,000
2026-01-16	0.930	1.000	0.930	0.960	0.960	326,000
2026-01-15	0.950	0.960	0.920	0.960	0.960	128,000
2026-01-14	0.950	0.960	0.950	0.960	0.960	276,000
2026-01-13	0.950	0.960	0.940	0.940	0.940	272,000
2026-01-12	0.950	0.950	0.920	0.920	0.920	138,000
2026-01-09	0.950	0.950	0.920	0.930	0.930	144,000
2026-01-08	0.960	0.960	0.950	0.950	0.950	178,000
2026-01-07	0.960	0.960	0.930	0.950	0.950	126,000
2026-01-06	0.960	0.960	0.950	0.960	0.960	122,000
2026-01-05	0.960	0.960	0.950	0.950	0.950	120,000
2026-01-02	0.970	1.020	0.950	1.000	1.000	138,000
2025-12-31	0.950	0.960	0.950	0.960	0.960	80,000
2025-12-30	0.960	0.960	0.940	0.960	0.960	136,000
2025-12-29	0.960	0.960	0.930	0.960	0.960	140,000
2025-12-24	0.970	0.970	0.960	0.960	0.960	124,000
2025-12-23	0.960	0.960	0.930	0.960	0.960	132,000
2025-12-22	0.950	0.960	0.930	0.960	0.960	154,000
2025-12-19	0.970	0.970	0.950	0.950	0.950	236,000
2025-12-18	0.970	0.970	0.930	0.960	0.960	128,000
2025-12-17	0.960	0.970	0.960	0.960	0.960	264,000
2025-12-16	0.950	0.950	0.920	0.920	0.920	148,000
2025-12-15	0.970	0.970	0.950	0.960	0.960	230,000
2025-12-12	1.000	1.000	0.950	0.960	0.960	170,000
2025-12-11	0.980	0.980	0.950	0.970	0.970	150,000
2025-12-10	0.970	0.980	0.950	0.950	0.950	138,000
2025-12-09	1.000	1.000	0.970	0.980	0.980	116,000
2025-12-08	1.000	1.000	0.970	1.000	1.000	112,000
2025-12-05	1.000	1.000	0.980	0.990	0.990	88,000
2025-12-04	1.010	1.010	0.980	1.000	1.000	84,000
2025-12-03	0.980	1.000	0.980	0.980	0.980	110,000
2025-12-02	0.970	0.970	0.950	0.950	0.950	142,000
2025-12-01	0.990	0.990	0.970	0.990	0.990	144,000
2025-11-28	1.000	1.000	0.970	0.990	0.990	126,000
2025-11-27	0.990	1.000	0.980	1.000	1.000	216,000
2025-11-26	1.000	1.010	0.970	0.970	0.970	130,000
2025-11-25	1.000	1.040	1.000	1.020	1.020	170,000
2025-11-24	1.000	1.000	1.000	1.000	1.000	74,000
2025-11-21	1.030	1.030	0.960	1.000	1.000	162,000
2025-11-20	1.050	1.050	1.020	1.020	1.020	158,000
2025-11-19	1.040	1.060	1.020	1.030	1.030	168,000
2025-11-18	1.060	1.070	1.040	1.070	1.070	142,000
2025-11-17	1.060	1.060	1.040	1.040	1.040	138,000
2025-11-14	1.070	1.070	1.050	1.060	1.060	140,000
2025-11-13	1.060	1.070	1.050	1.070	1.070	148,000
2025-11-12	1.070	1.070	1.050	1.060	1.060	146,000
2025-11-11	1.060	1.070	1.040	1.070	1.070	140,000
2025-11-10	1.050	1.060	1.040	1.060	1.060	136,000
2025-11-07	1.080	1.080	1.040	1.050	1.050	130,000
2025-11-06	1.050	1.120	1.010	1.080	1.080	190,000
2025-11-05	1.040	1.050	1.030	1.030	1.030	148,000
2025-11-04	1.040	1.060	1.030	1.050	1.050	150,000
2025-11-03	1.040	1.060	1.030	1.040	1.040	142,000
2025-10-31	1.080	1.080	1.050	1.060	1.060	128,000

← NewerPage 4 of 21 · 1,233 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.