Tat Hong Equipment Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-07 | 1.030 | 1.030 | 0.970 | 1.020 | 1.020 | 8,000 |
| 2025-05-06 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2025-05-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-30 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 30,000 |
| 2025-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-28 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 8,000 |
| 2025-04-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2025-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-17 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2025-04-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-04-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-04-14 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 24,000 |
| 2025-04-11 | 1.110 | 1.140 | 1.030 | 1.110 | 1.110 | 144,000 |
| 2025-04-10 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 242,000 |
| 2025-04-09 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 122,000 |
| 2025-04-08 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 148,000 |
| 2025-04-07 | 1.200 | 1.200 | 1.040 | 1.100 | 1.100 | 176,000 |
| 2025-04-03 | 1.240 | 1.290 | 1.210 | 1.230 | 1.230 | 218,000 |
| 2025-04-02 | 1.230 | 1.290 | 1.220 | 1.290 | 1.290 | 224,000 |
| 2025-04-01 | 1.260 | 1.270 | 1.200 | 1.240 | 1.240 | 176,000 |
| 2025-03-31 | 1.290 | 1.310 | 1.220 | 1.250 | 1.250 | 192,000 |
| 2025-03-28 | 1.330 | 1.330 | 1.200 | 1.220 | 1.220 | 176,000 |
| 2025-03-27 | 1.320 | 1.360 | 1.260 | 1.310 | 1.310 | 1,252,000 |
| 2025-03-26 | 1.310 | 1.350 | 1.250 | 1.350 | 1.350 | 330,000 |
| 2025-03-25 | 1.290 | 1.300 | 1.220 | 1.250 | 1.250 | 244,000 |
| 2025-03-24 | 1.340 | 1.350 | 1.210 | 1.320 | 1.320 | 292,000 |
| 2025-03-21 | 1.260 | 1.340 | 1.260 | 1.330 | 1.330 | 228,000 |
| 2025-03-20 | 1.350 | 1.350 | 1.240 | 1.260 | 1.260 | 218,000 |
| 2025-03-19 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 254,000 |
| 2025-03-18 | 1.350 | 1.390 | 1.290 | 1.340 | 1.340 | 1,138,000 |
| 2025-03-17 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 634,000 |
| 2025-03-14 | 1.200 | 1.300 | 1.140 | 1.300 | 1.300 | 552,000 |
| 2025-03-13 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 258,000 |
| 2025-03-12 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 436,000 |
| 2025-03-11 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 290,000 |
| 2025-03-10 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 344,000 |
| 2025-03-07 | 1.220 | 1.240 | 1.190 | 1.240 | 1.240 | 482,000 |
| 2025-03-06 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 402,000 |
| 2025-03-05 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 244,000 |
| 2025-03-04 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 246,000 |
| 2025-03-03 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 254,000 |
| 2025-02-28 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 202,000 |
| 2025-02-27 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 200,000 |
| 2025-02-26 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 246,000 |
| 2025-02-25 | 1.160 | 1.170 | 1.120 | 1.120 | 1.120 | 206,000 |
| 2025-02-24 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 208,000 |
| 2025-02-21 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 220,000 |
| 2025-02-20 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 200,000 |
| 2025-02-19 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 196,000 |
| 2025-02-18 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 192,000 |
| 2025-02-17 | 1.170 | 1.180 | 1.100 | 1.170 | 1.170 | 192,000 |
| 2025-02-14 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 202,000 |
| 2025-02-13 | 1.170 | 1.180 | 1.110 | 1.170 | 1.170 | 232,000 |
| 2025-02-12 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 220,000 |
| 2025-02-11 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 172,000 |
| 2025-02-10 | 1.210 | 1.220 | 1.150 | 1.190 | 1.190 | 188,000 |
| 2025-02-07 | 1.170 | 1.200 | 1.140 | 1.190 | 1.190 | 176,000 |
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.