Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.640	0.640	0.620	0.640	0.636	1,966,000
2024-02-14	0.670	0.680	0.630	0.630	0.626	3,956,715
2024-02-09	0.660	0.680	0.650	0.670	0.666	604,000
2024-02-08	0.660	0.690	0.660	0.690	0.686	1,386,000
2024-02-07	0.690	0.700	0.660	0.660	0.656	1,175,659
2024-02-06	0.650	0.690	0.650	0.690	0.686	2,252,156
2024-02-05	0.640	0.650	0.620	0.650	0.646	2,156,572
2024-02-02	0.660	0.670	0.630	0.640	0.636	2,200,000
2024-02-01	0.650	0.670	0.640	0.660	0.656	2,482,859
2024-01-31	0.680	0.680	0.650	0.650	0.646	2,556,000
2024-01-30	0.690	0.720	0.670	0.680	0.676	3,246,000
2024-01-29	0.690	0.720	0.690	0.710	0.706	2,455,585
2024-01-26	0.680	0.700	0.680	0.690	0.686	1,913,331
2024-01-25	0.720	0.720	0.690	0.690	0.686	1,840,000
2024-01-24	0.660	0.710	0.660	0.710	0.706	2,004,000
2024-01-23	0.630	0.660	0.630	0.650	0.646	3,093,210
2024-01-22	0.680	0.680	0.630	0.630	0.626	3,158,000
2024-01-19	0.700	0.700	0.670	0.680	0.676	1,520,385
2024-01-18	0.680	0.700	0.670	0.700	0.696	1,998,641
2024-01-17	0.720	0.720	0.660	0.680	0.676	5,244,464
2024-01-16	0.740	0.740	0.720	0.730	0.726	1,184,000
2024-01-15	0.730	0.740	0.720	0.740	0.736	1,322,000
2024-01-12	0.730	0.740	0.720	0.730	0.726	1,501,415
2024-01-11	0.720	0.750	0.710	0.740	0.736	738,000
2024-01-10	0.750	0.750	0.730	0.730	0.726	931,610
2024-01-09	0.760	0.770	0.740	0.740	0.736	2,728,000
2024-01-08	0.780	0.780	0.760	0.760	0.756	986,000
2024-01-05	0.790	0.790	0.770	0.790	0.785	1,460,000
2024-01-04	0.800	0.810	0.780	0.780	0.775	2,772,121
2024-01-03	0.800	0.830	0.790	0.800	0.795	2,432,000
2024-01-02	0.820	0.830	0.790	0.810	0.805	1,326,390
2023-12-29	0.810	0.830	0.810	0.820	0.815	1,408,950
2023-12-28	0.780	0.830	0.780	0.820	0.815	2,252,000
2023-12-27	0.790	0.810	0.780	0.780	0.775	2,193,975
2023-12-22	0.840	0.840	0.780	0.790	0.785	4,566,002
2023-12-21	0.820	0.850	0.810	0.840	0.835	1,666,000
2023-12-20	0.870	0.880	0.820	0.820	0.815	2,983,230
2023-12-19	0.880	0.880	0.860	0.860	0.855	700,000
2023-12-18	0.880	0.890	0.870	0.880	0.875	444,900
2023-12-15	0.860	0.890	0.860	0.880	0.875	1,258,683
2023-12-14	0.860	0.880	0.850	0.850	0.845	1,388,000
2023-12-13	0.870	0.870	0.850	0.850	0.845	1,675,292
2023-12-12	0.850	0.870	0.850	0.860	0.855	952,883
2023-12-11	0.870	0.870	0.840	0.850	0.845	1,154,000
2023-12-08	0.860	0.880	0.850	0.870	0.865	766,073
2023-12-07	0.860	0.870	0.850	0.870	0.865	1,169,856
2023-12-06	0.860	0.880	0.850	0.880	0.875	1,425,391
2023-12-05	0.900	0.900	0.860	0.860	0.855	2,242,000
2023-12-04	0.910	0.910	0.880	0.900	0.895	1,500,000
2023-12-01	0.920	0.920	0.890	0.910	0.905	1,484,000
2023-11-30	0.890	0.920	0.890	0.920	0.915	2,697,761
2023-11-29	0.890	0.890	0.870	0.890	0.885	1,833,298
2023-11-28	0.900	0.900	0.880	0.900	0.895	1,746,000
2023-11-27	0.910	0.910	0.880	0.900	0.895	932,210
2023-11-24	0.910	0.910	0.900	0.910	0.905	693,477
2023-11-23	0.890	0.920	0.890	0.910	0.905	768,200
2023-11-22	0.900	0.910	0.890	0.890	0.885	1,302,000
2023-11-21	0.900	0.920	0.900	0.910	0.905	881,282
2023-11-20	0.900	0.910	0.890	0.900	0.895	898,000
2023-11-17	0.930	0.930	0.880	0.910	0.905	2,248,660

← NewerPage 12 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.