Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.940	0.940	0.910	0.930	0.925	440,000
2023-11-15	0.930	0.940	0.910	0.940	0.935	2,196,000
2023-11-14	0.910	0.930	0.900	0.910	0.905	711,715
2023-11-13	0.920	0.920	0.880	0.910	0.905	800,000
2023-11-10	0.920	0.930	0.900	0.910	0.905	2,085,353
2023-11-09	0.940	0.960	0.920	0.950	0.944	3,056,641
2023-11-08	0.920	0.950	0.920	0.940	0.935	1,964,000
2023-11-07	0.970	0.970	0.910	0.910	0.905	2,559,000
2023-11-06	0.970	0.990	0.960	0.960	0.954	3,090,100
2023-11-03	0.950	0.970	0.940	0.970	0.964	1,952,939
2023-11-02	0.930	0.950	0.920	0.950	0.944	2,862,593
2023-11-01	0.890	0.930	0.850	0.930	0.925	4,911,335
2023-10-31	0.930	0.940	0.870	0.890	0.885	7,632,000
2023-10-30	0.930	0.950	0.910	0.930	0.925	4,124,677
2023-10-27	0.920	0.940	0.910	0.930	0.925	3,996,000
2023-10-26	0.930	0.950	0.920	0.920	0.915	1,266,000
2023-10-25	0.980	0.980	0.930	0.930	0.925	2,108,995
2023-10-24	0.970	0.980	0.950	0.970	0.964	1,282,387
2023-10-20	0.980	0.980	0.970	0.970	0.964	882,000
2023-10-19	0.990	1.000	0.980	0.980	0.974	1,650,300
2023-10-18	1.000	1.010	0.990	1.010	1.004	642,000
2023-10-17	1.010	1.010	0.990	1.010	1.004	568,191
2023-10-16	1.000	1.010	0.990	1.010	1.004	746,857
2023-10-13	1.070	1.080	1.020	1.030	1.024	2,088,160
2023-10-12	1.030	1.080	1.020	1.080	1.074	2,372,664
2023-10-11	1.000	1.020	0.990	1.020	1.014	916,420
2023-10-10	1.000	1.020	0.980	0.990	0.984	1,214,525
2023-10-09	0.990	1.010	0.980	1.000	0.994	480,000
2023-10-06	1.000	1.010	0.990	1.010	1.004	858,000
2023-10-05	0.980	1.000	0.960	1.000	0.994	2,953,320
2023-10-04	1.000	1.000	0.980	1.000	0.994	1,500,000
2023-10-03	1.020	1.030	0.970	1.010	1.004	3,684,000
2023-09-29	1.040	1.060	1.020	1.020	1.014	2,032,000
2023-09-28	1.050	1.050	1.030	1.040	1.034	1,610,000
2023-09-27	1.060	1.060	1.040	1.050	1.044	1,066,000
2023-09-26	1.060	1.080	1.050	1.050	1.044	882,146
2023-09-25	1.070	1.080	1.060	1.060	1.054	326,804
2023-09-22	1.090	1.090	1.060	1.080	1.074	768,605
2023-09-21	1.080	1.110	1.060	1.090	1.084	1,430,117
2023-09-20	1.060	1.090	1.060	1.080	1.074	1,100,000
2023-09-19	1.080	1.080	1.050	1.060	1.054	1,404,000
2023-09-18	1.080	1.090	1.070	1.080	1.074	1,211,220
2023-09-15	1.110	1.110	1.080	1.110	1.104	4,452,117
2023-09-14	1.090	1.130	1.090	1.130	1.123	1,206,000
2023-09-13	1.120	1.130	1.090	1.090	1.084	1,114,000
2023-09-12	1.110	1.130	1.100	1.120	1.113	646,105
2023-09-11	1.140	1.140	1.100	1.110	1.104	1,464,000
2023-09-07	1.170	1.170	1.130	1.130	1.123	1,942,000
2023-09-06	1.160	1.180	1.120	1.170	1.151	1,510,000
2023-09-05	1.170	1.170	1.110	1.160	1.141	3,003,412
2023-09-04	1.110	1.170	1.100	1.170	1.151	4,928,000
2023-08-31	1.140	1.140	1.080	1.080	1.063	1,746,000
2023-08-30	1.140	1.150	1.130	1.140	1.122	874,210
2023-08-29	1.120	1.140	1.120	1.130	1.112	1,416,884
2023-08-28	1.190	1.190	1.120	1.120	1.102	1,374,000
2023-08-25	1.190	1.190	1.150	1.170	1.151	1,362,713
2023-08-24	1.170	1.230	1.160	1.210	1.191	2,261,565
2023-08-23	1.190	1.190	1.140	1.180	1.161	1,357,961
2023-08-22	1.080	1.160	1.080	1.150	1.132	2,270,871
2023-08-21	1.120	1.130	1.080	1.080	1.063	2,841,051

← NewerPage 13 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.