Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.500	1.500	1.430	1.460	1.425	2,232,000
2023-05-22	1.450	1.510	1.440	1.500	1.464	2,503,539
2023-05-19	1.450	1.460	1.430	1.450	1.415	2,221,135
2023-05-18	1.440	1.480	1.440	1.460	1.425	1,538,592
2023-05-17	1.440	1.470	1.430	1.450	1.415	1,867,310
2023-05-16	1.470	1.470	1.440	1.440	1.405	1,894,000
2023-05-15	1.450	1.480	1.440	1.470	1.435	1,074,000
2023-05-12	1.470	1.470	1.450	1.460	1.425	1,785,430
2023-05-11	1.480	1.490	1.450	1.470	1.435	1,730,000
2023-05-10	1.470	1.490	1.460	1.480	1.444	1,548,000
2023-05-09	1.510	1.520	1.480	1.480	1.444	1,986,000
2023-05-08	1.480	1.530	1.480	1.520	1.483	2,709,923
2023-05-05	1.510	1.510	1.470	1.480	1.444	2,399,965
2023-05-04	1.490	1.520	1.480	1.500	1.464	2,748,000
2023-05-03	1.520	1.520	1.490	1.500	1.464	3,224,000
2023-05-02	1.560	1.580	1.520	1.530	1.493	3,498,001
2023-04-28	1.500	1.550	1.500	1.530	1.493	3,662,000
2023-04-27	1.520	1.520	1.500	1.500	1.464	2,306,000
2023-04-26	1.510	1.550	1.510	1.540	1.503	1,868,179
2023-04-25	1.550	1.580	1.500	1.530	1.493	4,463,887
2023-04-24	1.590	1.610	1.550	1.570	1.532	3,450,150
2023-04-21	1.710	1.710	1.590	1.590	1.552	10,034,520
2023-04-20	1.600	1.720	1.590	1.710	1.669	10,253,240
2023-04-19	1.620	1.620	1.580	1.600	1.562	2,972,000
2023-04-18	1.610	1.630	1.600	1.620	1.581	2,454,484
2023-04-17	1.620	1.630	1.610	1.610	1.571	1,682,932
2023-04-14	1.640	1.640	1.610	1.620	1.581	4,574,759
2023-04-13	1.600	1.640	1.570	1.630	1.591	5,903,065
2023-04-12	1.580	1.650	1.580	1.610	1.571	8,559,477
2023-04-11	1.580	1.610	1.530	1.580	1.542	4,424,830
2023-04-06	1.520	1.600	1.520	1.580	1.542	10,835,710
2023-04-04	1.500	1.530	1.480	1.520	1.483	6,177,199
2023-04-03	1.490	1.520	1.440	1.520	1.483	7,415,224
2023-03-31	1.460	1.490	1.420	1.480	1.444	7,481,856
2023-03-30	1.480	1.480	1.440	1.450	1.415	5,134,597
2023-03-29	1.490	1.490	1.430	1.480	1.444	4,499,905
2023-03-28	1.460	1.470	1.420	1.460	1.425	4,164,000
2023-03-27	1.460	1.460	1.420	1.450	1.415	2,565,181
2023-03-24	1.550	1.550	1.430	1.450	1.415	7,991,644
2023-03-23	1.480	1.550	1.470	1.550	1.513	7,229,071
2023-03-22	1.450	1.480	1.440	1.470	1.435	2,545,569
2023-03-21	1.450	1.450	1.420	1.450	1.415	1,874,883
2023-03-20	1.460	1.460	1.420	1.450	1.415	3,458,000
2023-03-17	1.440	1.480	1.430	1.430	1.396	8,270,964
2023-03-16	1.440	1.440	1.410	1.440	1.405	1,642,000
2023-03-15	1.460	1.460	1.430	1.440	1.405	3,234,322
2023-03-14	1.490	1.490	1.410	1.420	1.386	6,939,241
2023-03-13	1.500	1.520	1.450	1.510	1.474	5,174,641
2023-03-10	1.530	1.550	1.470	1.490	1.454	5,751,700
2023-03-09	1.610	1.610	1.550	1.550	1.513	4,102,472
2023-03-08	1.570	1.610	1.520	1.590	1.552	5,856,588
2023-03-07	1.620	1.670	1.550	1.570	1.532	17,140,510
2023-03-06	1.500	1.620	1.500	1.620	1.581	19,609,980
2023-03-03	1.520	1.530	1.470	1.490	1.454	3,944,414
2023-03-02	1.440	1.520	1.440	1.520	1.483	8,501,108
2023-03-01	1.410	1.480	1.410	1.460	1.425	14,179,000
2023-02-28	1.400	1.410	1.370	1.390	1.357	3,724,206
2023-02-27	1.420	1.420	1.370	1.390	1.357	1,961,185
2023-02-24	1.400	1.430	1.390	1.390	1.357	1,887,576
2023-02-23	1.470	1.470	1.410	1.410	1.376	4,312,000

← NewerPage 15 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.