Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.080	1.100	1.040	1.040	1.040	50,000
2025-07-31	1.050	1.050	1.000	1.000	1.000	32,000
2025-07-30	0.980	1.000	0.920	1.000	1.000	142,000
2025-07-29	0.950	0.970	0.930	0.970	0.970	122,000
2025-07-28	0.910	0.930	0.910	0.930	0.930	200,000
2025-07-25	0.950	0.950	0.910	0.910	0.910	6,000
2025-07-24	0.970	0.980	0.970	0.970	0.970	108,000
2025-07-23	1.010	1.010	0.970	0.970	0.970	32,000
2025-07-22	1.030	1.030	1.010	1.010	1.010	6,000
2025-07-21	1.090	1.100	1.000	1.000	1.000	182,000
2025-07-18	1.060	1.090	1.010	1.090	1.090	14,000
2025-07-17	1.070	1.070	1.070	1.070	1.070	0
2025-07-16	1.070	1.070	1.060	1.070	1.070	6,000
2025-07-15	1.080	1.080	1.080	1.080	1.080	3,000
2025-07-14	1.100	1.100	1.100	1.100	1.100	2,000
2025-07-11	1.100	1.100	0.950	1.100	1.100	36,000
2025-07-10	1.100	1.100	1.100	1.100	1.100	20,000
2025-07-09	1.090	1.090	1.090	1.090	1.090	0
2025-07-08	1.090	1.090	1.090	1.090	1.090	0
2025-07-07	1.090	1.090	1.090	1.090	1.090	0
2025-07-04	1.100	1.100	1.100	1.100	1.100	0
2025-07-03	1.100	1.100	1.100	1.100	1.100	0
2025-07-02	1.100	1.100	1.100	1.100	1.100	0
2025-06-30	1.100	1.100	1.100	1.100	1.100	0
2025-06-27	1.100	1.100	1.100	1.100	1.100	0
2025-06-26	1.120	1.120	1.120	1.120	1.120	30,000
2025-06-25	1.100	1.110	1.100	1.100	1.100	30,000
2025-06-24	1.080	1.080	1.010	1.080	1.080	30,000
2025-06-23	0.900	1.080	0.900	1.080	1.080	10,000
2025-06-20	0.910	0.910	0.830	0.900	0.900	40,000
2025-06-19	0.960	0.960	0.960	0.960	0.960	0
2025-06-18	0.960	0.960	0.960	0.960	0.960	14,000
2025-06-17	0.990	0.990	0.930	0.940	0.940	6,000
2025-06-16	0.990	0.990	0.990	0.990	0.990	0
2025-06-13	1.020	1.040	0.970	0.980	0.980	20,000
2025-06-12	1.050	1.050	1.050	1.050	1.050	0
2025-06-11	1.050	1.050	1.050	1.050	1.050	0
2025-06-10	1.090	1.090	1.040	1.050	1.050	12,000
2025-06-09	1.100	1.140	1.040	1.050	1.050	8,000
2025-06-06	1.100	1.100	1.100	1.100	1.100	4,000
2025-06-05	1.100	1.100	1.100	1.100	1.100	0
2025-06-04	1.100	1.100	1.100	1.100	1.100	10,000
2025-06-03	1.100	1.100	1.100	1.100	1.100	0
2025-06-02	1.100	1.100	1.100	1.100	1.100	0
2025-05-30	1.100	1.100	1.100	1.100	1.100	0
2025-05-29	1.100	1.100	1.100	1.100	1.100	0
2025-05-28	1.100	1.100	1.100	1.100	1.100	0
2025-05-27	1.100	1.100	1.100	1.100	1.100	10,000
2025-05-26	1.140	1.140	1.140	1.140	1.140	0
2025-05-23	1.140	1.140	1.140	1.140	1.140	0
2025-05-22	1.140	1.140	1.140	1.140	1.140	0
2025-05-21	1.140	1.140	1.140	1.140	1.140	0
2025-05-20	1.140	1.140	1.140	1.140	1.140	0
2025-05-19	1.140	1.140	1.140	1.140	1.140	0
2025-05-16	1.150	1.150	1.150	1.150	1.150	0
2025-05-15	1.190	1.190	1.190	1.190	1.190	0
2025-05-14	1.050	1.220	1.040	1.200	1.200	100,000
2025-05-13	1.020	1.020	1.020	1.020	1.020	0
2025-05-12	1.020	1.020	1.020	1.020	1.020	0
2025-05-09	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 6 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.