Comtec Solar Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.280	0.290	0.280	0.280	0.280	1,520,000
2022-03-31	0.300	0.300	0.285	0.290	0.290	2,110,000
2022-03-30	0.305	0.310	0.300	0.305	0.305	1,490,000
2022-03-29	0.300	0.315	0.295	0.295	0.295	1,730,000
2022-03-28	0.295	0.300	0.295	0.300	0.300	2,520,000
2022-03-25	0.305	0.310	0.295	0.305	0.305	1,865,500
2022-03-24	0.305	0.315	0.305	0.315	0.315	592,000
2022-03-23	0.330	0.330	0.300	0.305	0.305	3,587,500
2022-03-22	0.305	0.360	0.305	0.330	0.330	4,125,000
2022-03-21	0.300	0.325	0.300	0.320	0.320	4,280,000
2022-03-18	0.295	0.295	0.290	0.290	0.290	335,000
2022-03-17	0.290	0.305	0.290	0.295	0.295	2,020,000
2022-03-16	0.285	0.295	0.280	0.285	0.285	2,445,000
2022-03-15	0.270	0.280	0.260	0.280	0.280	2,270,000
2022-03-14	0.300	0.300	0.275	0.275	0.275	2,480,000
2022-03-11	0.320	0.335	0.300	0.310	0.310	8,162,000
2022-03-10	0.270	0.345	0.270	0.330	0.330	12,140,000
2022-03-09	0.270	0.280	0.255	0.265	0.265	1,019,000
2022-03-08	0.275	0.275	0.255	0.260	0.260	605,500
2022-03-07	0.285	0.295	0.260	0.270	0.270	3,441,500
2022-03-04	0.295	0.295	0.285	0.295	0.295	1,100,000
2022-03-03	0.300	0.305	0.295	0.300	0.300	851,500
2022-03-02	0.310	0.310	0.300	0.300	0.300	311,500
2022-03-01	0.300	0.320	0.300	0.310	0.310	1,864,500
2022-02-28	0.300	0.305	0.300	0.300	0.300	340,000
2022-02-25	0.305	0.305	0.295	0.295	0.295	520,000
2022-02-24	0.310	0.310	0.295	0.295	0.295	1,560,000
2022-02-23	0.305	0.320	0.305	0.320	0.320	378,000
2022-02-22	0.320	0.320	0.300	0.310	0.310	560,000
2022-02-21	0.325	0.325	0.315	0.320	0.320	1,040,000
2022-02-18	0.330	0.335	0.325	0.325	0.325	634,500
2022-02-17	0.335	0.335	0.320	0.330	0.330	310,461
2022-02-16	0.340	0.345	0.330	0.335	0.335	510,000
2022-02-15	0.330	0.330	0.330	0.330	0.330	260,000
2022-02-14	0.320	0.335	0.320	0.335	0.335	623,500
2022-02-11	0.330	0.335	0.330	0.335	0.335	684,500
2022-02-10	0.325	0.335	0.325	0.330	0.330	2,442,500
2022-02-09	0.315	0.330	0.315	0.325	0.325	635,000
2022-02-08	0.310	0.320	0.310	0.315	0.315	500,000
2022-02-07	0.325	0.325	0.300	0.310	0.310	1,955,000
2022-02-04	0.310	0.320	0.310	0.320	0.320	740,000
2022-01-31	0.315	0.320	0.315	0.320	0.320	160,000
2022-01-28	0.310	0.310	0.300	0.310	0.310	770,000
2022-01-27	0.310	0.310	0.300	0.300	0.300	940,000
2022-01-26	0.305	0.320	0.305	0.310	0.310	920,000
2022-01-25	0.310	0.330	0.305	0.305	0.305	1,090,000
2022-01-24	0.315	0.320	0.305	0.315	0.315	1,065,000
2022-01-21	0.320	0.325	0.315	0.325	0.325	590,000
2022-01-20	0.340	0.340	0.310	0.320	0.320	2,440,000
2022-01-19	0.335	0.335	0.330	0.330	0.330	570,000
2022-01-18	0.335	0.345	0.335	0.335	0.335	426,000
2022-01-17	0.345	0.345	0.340	0.340	0.340	287,500
2022-01-14	0.345	0.350	0.340	0.340	0.340	190,000
2022-01-13	0.340	0.350	0.335	0.345	0.345	532,500
2022-01-12	0.345	0.350	0.335	0.350	0.350	970,000
2022-01-11	0.345	0.360	0.330	0.335	0.335	2,782,500
2022-01-10	0.350	0.355	0.330	0.345	0.345	1,010,000
2022-01-07	0.370	0.370	0.350	0.355	0.355	1,420,000
2022-01-06	0.365	0.370	0.360	0.365	0.365	742,500
2022-01-05	0.370	0.370	0.370	0.370	0.370	306,500

← NewerPage 19 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.