Tat Hong Equipment Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.180 | 1.200 | 1.070 | 1.200 | 1.200 | 214,000 |
| 2025-02-05 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 246,000 |
| 2025-02-04 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 360,000 |
| 2025-02-03 | 1.210 | 1.210 | 1.120 | 1.210 | 1.210 | 218,000 |
| 2025-01-28 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 156,000 |
| 2025-01-27 | 1.170 | 1.240 | 1.140 | 1.220 | 1.220 | 244,000 |
| 2025-01-24 | 1.250 | 1.250 | 1.150 | 1.180 | 1.180 | 164,000 |
| 2025-01-23 | 1.020 | 1.250 | 0.970 | 1.180 | 1.180 | 1,146,000 |
| 2025-01-22 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 304,000 |
| 2025-01-21 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 304,000 |
| 2025-01-20 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 312,000 |
| 2025-01-17 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 276,000 |
| 2025-01-16 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 302,000 |
| 2025-01-15 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 268,000 |
| 2025-01-14 | 1.040 | 1.050 | 0.960 | 0.960 | 0.960 | 350,000 |
| 2025-01-13 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 290,000 |
| 2025-01-10 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 410,000 |
| 2025-01-09 | 1.040 | 1.050 | 0.990 | 1.030 | 1.030 | 258,000 |
| 2025-01-08 | 1.050 | 1.060 | 0.950 | 1.040 | 1.040 | 252,000 |
| 2025-01-07 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 262,000 |
| 2025-01-06 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 248,000 |
| 2025-01-03 | 1.020 | 1.060 | 1.020 | 1.040 | 1.040 | 250,000 |
| 2025-01-02 | 1.070 | 1.080 | 1.020 | 1.020 | 1.020 | 244,000 |
| 2024-12-31 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 290,000 |
| 2024-12-30 | 1.090 | 1.120 | 1.030 | 1.050 | 1.050 | 332,000 |
| 2024-12-27 | 1.070 | 1.090 | 1.030 | 1.060 | 1.060 | 418,000 |
| 2024-12-24 | 1.170 | 1.170 | 1.010 | 1.030 | 1.030 | 372,000 |
| 2024-12-23 | 1.220 | 1.220 | 1.140 | 1.160 | 1.160 | 428,000 |
| 2024-12-20 | 1.250 | 1.260 | 1.180 | 1.220 | 1.220 | 282,000 |
| 2024-12-19 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 248,000 |
| 2024-12-18 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 260,000 |
| 2024-12-17 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 248,000 |
| 2024-12-16 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 250,000 |
| 2024-12-13 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 240,000 |
| 2024-12-12 | 1.270 | 1.270 | 1.230 | 1.260 | 1.260 | 238,000 |
| 2024-12-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 214,000 |
| 2024-12-10 | 1.260 | 1.290 | 1.210 | 1.240 | 1.240 | 220,000 |
| 2024-12-09 | 1.270 | 1.270 | 1.180 | 1.270 | 1.270 | 252,000 |
| 2024-12-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 218,000 |
| 2024-12-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 208,000 |
| 2024-12-04 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 208,000 |
| 2024-12-03 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 208,000 |
| 2024-12-02 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 196,000 |
| 2024-11-29 | 1.260 | 1.280 | 1.210 | 1.250 | 1.250 | 348,000 |
| 2024-11-28 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 212,000 |
| 2024-11-27 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 252,000 |
| 2024-11-26 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 242,000 |
| 2024-11-25 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 244,000 |
| 2024-11-22 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 244,000 |
| 2024-11-21 | 1.260 | 1.260 | 1.190 | 1.260 | 1.260 | 236,000 |
| 2024-11-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 228,000 |
| 2024-11-19 | 1.270 | 1.270 | 1.210 | 1.270 | 1.270 | 230,000 |
| 2024-11-18 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 234,000 |
| 2024-11-15 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 230,000 |
| 2024-11-14 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 230,000 |
| 2024-11-13 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 228,000 |
| 2024-11-12 | 1.290 | 1.290 | 1.210 | 1.280 | 1.280 | 230,000 |
| 2024-11-11 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 242,000 |
| 2024-11-08 | 1.290 | 1.290 | 1.160 | 1.290 | 1.290 | 128,000 |
| 2024-11-07 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 120,000 |
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.