Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.140	1.170	1.130	1.140	1.122	1,805,513
2023-08-17	1.150	1.170	1.130	1.170	1.151	2,882,000
2023-08-16	1.190	1.190	1.130	1.170	1.151	4,151,771
2023-08-15	1.210	1.210	1.190	1.210	1.191	1,090,288
2023-08-14	1.210	1.220	1.190	1.220	1.200	2,420,441
2023-08-11	1.230	1.230	1.220	1.220	1.200	990,000
2023-08-10	1.280	1.280	1.220	1.250	1.230	594,641
2023-08-09	1.250	1.260	1.230	1.250	1.230	722,000
2023-08-08	1.250	1.250	1.220	1.250	1.230	2,060,882
2023-08-07	1.260	1.290	1.250	1.250	1.230	1,446,000
2023-08-04	1.290	1.290	1.260	1.280	1.259	1,222,000
2023-08-03	1.270	1.290	1.260	1.270	1.250	1,376,000
2023-08-02	1.300	1.320	1.270	1.280	1.259	2,966,000
2023-08-01	1.310	1.330	1.290	1.330	1.309	2,208,000
2023-07-31	1.350	1.360	1.310	1.310	1.289	2,404,615
2023-07-28	1.310	1.320	1.290	1.310	1.289	2,348,000
2023-07-27	1.310	1.310	1.280	1.300	1.279	1,241,905
2023-07-26	1.330	1.330	1.300	1.300	1.279	632,711
2023-07-25	1.330	1.330	1.310	1.330	1.309	1,276,939
2023-07-24	1.310	1.320	1.280	1.300	1.279	1,496,000
2023-07-21	1.310	1.340	1.310	1.330	1.309	1,356,490
2023-07-20	1.360	1.370	1.330	1.330	1.309	1,506,000
2023-07-19	1.350	1.370	1.350	1.360	1.338	897,408
2023-07-18	1.370	1.380	1.340	1.360	1.338	1,322,598
2023-07-14	1.400	1.420	1.380	1.390	1.368	1,818,800
2023-07-13	1.390	1.410	1.380	1.380	1.358	1,705,666
2023-07-12	1.370	1.400	1.370	1.380	1.358	1,066,385
2023-07-11	1.360	1.410	1.360	1.390	1.368	1,632,000
2023-07-10	1.400	1.400	1.360	1.390	1.368	1,020,000
2023-07-07	1.380	1.400	1.370	1.400	1.378	471,100
2023-07-06	1.420	1.430	1.380	1.390	1.368	1,376,053
2023-07-05	1.430	1.450	1.410	1.420	1.397	830,235
2023-07-04	1.430	1.450	1.430	1.440	1.417	412,564
2023-07-03	1.440	1.450	1.420	1.450	1.427	865,965
2023-06-30	1.460	1.460	1.430	1.440	1.417	509,277
2023-06-29	1.410	1.460	1.410	1.460	1.437	1,282,000
2023-06-28	1.420	1.450	1.400	1.430	1.407	1,057,823
2023-06-27	1.380	1.450	1.380	1.420	1.397	1,578,000
2023-06-26	1.410	1.440	1.380	1.380	1.358	984,000
2023-06-23	1.430	1.440	1.380	1.410	1.387	2,134,882
2023-06-21	1.440	1.470	1.420	1.440	1.417	1,291,377
2023-06-20	1.440	1.470	1.420	1.470	1.446	885,102
2023-06-19	1.470	1.470	1.450	1.460	1.437	337,282
2023-06-16	1.480	1.480	1.440	1.470	1.446	2,055,240
2023-06-15	1.430	1.470	1.430	1.470	1.446	2,698,146
2023-06-14	1.420	1.450	1.410	1.420	1.397	1,135,464
2023-06-13	1.410	1.420	1.390	1.400	1.378	1,470,000
2023-06-12	1.390	1.430	1.390	1.420	1.397	1,358,585
2023-06-09	1.400	1.400	1.370	1.380	1.358	1,258,000
2023-06-08	1.330	1.400	1.330	1.390	1.368	2,546,000
2023-06-07	1.370	1.370	1.330	1.330	1.309	954,000
2023-06-06	1.330	1.360	1.320	1.340	1.319	552,000
2023-06-05	1.370	1.380	1.350	1.350	1.318	1,043,715
2023-06-02	1.340	1.390	1.340	1.380	1.347	3,450,262
2023-06-01	1.360	1.370	1.300	1.360	1.327	1,810,772
2023-05-31	1.290	1.360	1.290	1.360	1.327	3,504,499
2023-05-30	1.350	1.350	1.300	1.310	1.279	1,606,000
2023-05-29	1.340	1.380	1.320	1.320	1.288	1,204,481
2023-05-25	1.400	1.400	1.340	1.360	1.327	3,606,210
2023-05-24	1.430	1.440	1.400	1.400	1.366	2,040,426

← NewerPage 14 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.