Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.680	0.690	0.670	0.680	0.676	6,190,210
2024-05-14	0.710	0.710	0.670	0.670	0.666	11,901,900
2024-05-13	0.680	0.720	0.660	0.710	0.706	10,485,910
2024-05-10	0.640	0.680	0.630	0.680	0.676	10,410,900
2024-05-09	0.610	0.650	0.610	0.630	0.626	2,456,000
2024-05-08	0.640	0.650	0.610	0.610	0.606	3,958,000
2024-05-07	0.660	0.660	0.620	0.630	0.626	7,896,592
2024-05-06	0.670	0.680	0.650	0.660	0.656	5,380,297
2024-05-03	0.660	0.680	0.640	0.680	0.676	12,019,200
2024-05-02	0.610	0.660	0.590	0.650	0.646	16,112,070
2024-04-30	0.620	0.620	0.580	0.600	0.597	7,430,000
2024-04-29	0.550	0.660	0.540	0.620	0.616	31,146,930
2024-04-26	0.510	0.540	0.500	0.540	0.537	5,001,036
2024-04-25	0.510	0.510	0.500	0.500	0.497	1,488,000
2024-04-24	0.495	0.510	0.485	0.510	0.507	2,642,525
2024-04-23	0.480	0.495	0.480	0.495	0.492	1,092,105
2024-04-22	0.475	0.485	0.475	0.485	0.482	1,438,000
2024-04-19	0.495	0.495	0.470	0.475	0.472	3,216,000
2024-04-18	0.485	0.495	0.480	0.485	0.482	1,371,282
2024-04-17	0.500	0.500	0.490	0.490	0.487	1,970,182
2024-04-16	0.500	0.500	0.490	0.490	0.487	2,268,000
2024-04-15	0.500	0.520	0.490	0.510	0.507	3,430,000
2024-04-12	0.540	0.550	0.500	0.500	0.497	3,865,321
2024-04-11	0.530	0.540	0.520	0.530	0.527	2,635,166
2024-04-10	0.550	0.560	0.530	0.540	0.537	3,438,000
2024-04-09	0.510	0.560	0.500	0.550	0.547	7,216,000
2024-04-08	0.480	0.510	0.475	0.510	0.507	4,598,441
2024-04-05	0.510	0.510	0.475	0.475	0.472	9,233,359
2024-04-03	0.530	0.530	0.500	0.510	0.507	5,998,305
2024-04-02	0.530	0.550	0.520	0.530	0.527	4,208,804
2024-03-28	0.530	0.550	0.520	0.530	0.527	4,010,135
2024-03-27	0.530	0.550	0.530	0.530	0.527	6,744,000
2024-03-26	0.550	0.560	0.530	0.530	0.527	7,300,000
2024-03-25	0.570	0.570	0.550	0.550	0.547	3,408,066
2024-03-22	0.560	0.570	0.560	0.570	0.567	3,498,000
2024-03-21	0.580	0.590	0.570	0.590	0.587	4,790,683
2024-03-20	0.580	0.580	0.570	0.570	0.567	2,437,787
2024-03-19	0.610	0.610	0.570	0.580	0.577	3,456,000
2024-03-18	0.570	0.620	0.570	0.610	0.606	3,754,170
2024-03-15	0.580	0.590	0.560	0.570	0.567	65,674,039
2024-03-14	0.610	0.610	0.580	0.580	0.577	5,468,000
2024-03-13	0.630	0.630	0.600	0.600	0.597	7,140,000
2024-03-12	0.620	0.630	0.600	0.630	0.626	8,456,000
2024-03-11	0.550	0.630	0.540	0.630	0.626	13,810,000
2024-03-08	0.550	0.560	0.540	0.550	0.547	4,716,033
2024-03-07	0.550	0.560	0.530	0.540	0.537	9,079,116
2024-03-06	0.560	0.560	0.540	0.550	0.547	8,266,000
2024-03-05	0.550	0.560	0.540	0.550	0.547	3,829,545
2024-03-04	0.560	0.580	0.550	0.560	0.557	6,664,000
2024-03-01	0.570	0.580	0.520	0.560	0.557	32,485,689
2024-02-29	0.610	0.620	0.600	0.600	0.597	50,360,059
2024-02-28	0.600	0.610	0.600	0.610	0.606	7,418,000
2024-02-27	0.620	0.630	0.600	0.600	0.597	9,800,160
2024-02-26	0.640	0.640	0.620	0.620	0.616	4,602,348
2024-02-23	0.630	0.640	0.620	0.630	0.626	4,736,138
2024-02-22	0.640	0.650	0.620	0.620	0.616	10,239,550
2024-02-21	0.600	0.640	0.590	0.620	0.616	11,662,170
2024-02-20	0.610	0.620	0.600	0.610	0.606	9,848,000
2024-02-19	0.650	0.650	0.610	0.610	0.606	8,070,000
2024-02-16	0.640	0.670	0.610	0.670	0.666	9,074,638

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0026 HKD
2025-09-04	0.0060 HKD
2023-09-07	0.0120 HKD
2023-06-06	0.0110 HKD
2022-09-08	0.0100 HKD
2020-09-03	0.0070 HKD
2020-06-02	0.0120 HKD
2019-08-29	0.0100 HKD

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