Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.090	1.100	1.050	1.060	1.060	160,000
2025-10-27	1.060	1.090	1.050	1.090	1.090	200,000
2025-10-24	1.070	1.070	1.050	1.060	1.060	162,000
2025-10-23	1.080	1.080	1.040	1.060	1.060	156,000
2025-10-22	1.070	1.070	1.070	1.070	1.070	148,000
2025-10-21	1.080	1.080	1.040	1.080	1.080	154,000
2025-10-20	1.090	1.090	1.050	1.090	1.090	152,000
2025-10-17	1.060	1.130	1.030	1.130	1.130	190,000
2025-10-16	1.060	1.060	1.050	1.050	1.050	162,000
2025-10-15	1.030	1.060	1.030	1.050	1.050	168,000
2025-10-14	1.050	1.060	1.000	1.060	1.060	158,000
2025-10-13	1.050	1.070	1.020	1.030	1.030	186,000
2025-10-10	1.040	1.070	1.040	1.060	1.060	158,000
2025-10-09	1.080	1.090	1.060	1.080	1.080	212,000
2025-10-08	1.070	1.100	1.040	1.100	1.100	192,000
2025-10-06	1.080	1.080	1.050	1.080	1.080	154,000
2025-10-03	1.050	1.100	1.020	1.100	1.100	182,000
2025-10-02	1.060	1.070	1.030	1.060	1.060	234,000
2025-09-30	1.060	1.080	1.050	1.060	1.060	158,000
2025-09-29	1.070	1.080	1.030	1.070	1.070	208,000
2025-09-26	1.190	1.190	1.110	1.110	1.110	824,000
2025-09-25	1.110	1.200	1.070	1.200	1.200	446,000
2025-09-24	1.040	1.140	1.040	1.140	1.140	332,000
2025-09-23	1.080	1.080	1.050	1.060	1.060	130,000
2025-09-22	1.100	1.100	1.050	1.050	1.050	126,000
2025-09-19	1.090	1.090	1.070	1.070	1.070	124,000
2025-09-18	1.070	1.090	1.070	1.090	1.090	140,000
2025-09-17	1.060	1.080	1.060	1.080	1.080	146,000
2025-09-16	1.100	1.100	1.020	1.040	1.040	198,000
2025-09-15	1.100	1.110	1.100	1.110	1.110	176,000
2025-09-12	1.060	1.100	1.020	1.080	1.080	132,000
2025-09-11	1.090	1.090	1.040	1.070	1.070	126,000
2025-09-10	1.100	1.190	1.070	1.090	1.090	436,000
2025-09-09	1.030	1.070	1.030	1.060	1.060	154,000
2025-09-08	1.050	1.050	1.010	1.010	1.010	138,000
2025-09-05	1.080	1.080	1.000	1.040	1.040	144,000
2025-09-04	1.090	1.100	1.090	1.090	1.090	138,000
2025-09-03	1.100	1.100	1.050	1.090	1.090	138,000
2025-09-02	1.040	1.100	1.020	1.100	1.100	164,000
2025-09-01	1.130	1.130	1.060	1.110	1.110	246,000
2025-08-29	1.110	1.120	1.110	1.110	1.110	204,000
2025-08-28	1.130	1.130	1.020	1.090	1.090	200,000
2025-08-27	1.130	1.130	1.100	1.100	1.100	322,000
2025-08-26	1.150	1.150	1.040	1.110	1.110	310,000
2025-08-25	1.130	1.140	1.030	1.140	1.140	26,000
2025-08-22	1.160	1.160	1.140	1.140	1.140	300,000
2025-08-21	1.000	1.120	0.950	1.120	1.120	32,000
2025-08-20	1.090	1.090	1.090	1.090	1.090	6,000
2025-08-19	1.100	1.100	1.100	1.100	1.100	0
2025-08-18	1.090	1.100	1.090	1.100	1.100	8,000
2025-08-15	1.100	1.100	1.100	1.100	1.100	0
2025-08-14	1.090	1.100	1.030	1.100	1.100	38,000
2025-08-13	1.180	1.180	1.090	1.090	1.090	142,000
2025-08-12	1.120	1.120	1.120	1.120	1.120	14,000
2025-08-11	1.100	1.110	1.100	1.110	1.110	26,000
2025-08-08	1.060	1.060	1.060	1.060	1.060	6,400,000
2025-08-07	1.080	1.080	0.940	1.060	1.060	70,782
2025-08-06	1.080	1.080	1.080	1.080	1.080	0
2025-08-05	1.080	1.080	1.080	1.080	1.080	30,000
2025-08-04	1.080	1.080	1.080	1.080	1.080	30,000

← NewerPage 5 of 21 · 1,229 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.