Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.370	1.400	1.350	1.370	1.337	2,332,000
2022-11-21	1.350	1.400	1.350	1.380	1.347	1,972,354
2022-11-18	1.380	1.390	1.360	1.380	1.347	2,898,000
2022-11-17	1.340	1.400	1.310	1.390	1.357	4,649,337
2022-11-16	1.300	1.390	1.300	1.360	1.327	6,402,198
2022-11-15	1.290	1.320	1.230	1.300	1.269	5,476,851
2022-11-14	1.250	1.310	1.250	1.250	1.220	2,807,316
2022-11-11	1.240	1.280	1.220	1.250	1.220	3,344,266
2022-11-10	1.220	1.230	1.200	1.200	1.171	1,450,392
2022-11-09	1.270	1.280	1.220	1.230	1.200	2,686,000
2022-11-08	1.290	1.310	1.250	1.270	1.239	1,701,681
2022-11-07	1.300	1.300	1.270	1.280	1.249	2,113,610
2022-11-04	1.230	1.320	1.230	1.300	1.269	10,010,970
2022-11-03	1.140	1.240	1.140	1.240	1.210	5,210,118
2022-11-02	1.130	1.210	1.130	1.200	1.171	3,074,000
2022-11-01	1.100	1.150	1.090	1.130	1.103	6,219,461
2022-10-31	1.060	1.120	1.060	1.100	1.074	8,000,722
2022-10-28	1.130	1.130	1.050	1.060	1.035	3,120,000
2022-10-27	1.090	1.140	1.090	1.130	1.103	2,592,000
2022-10-26	1.090	1.140	1.080	1.090	1.064	3,030,000
2022-10-25	1.110	1.110	1.050	1.080	1.054	5,847,826
2022-10-24	1.200	1.200	1.100	1.110	1.083	8,308,000
2022-10-21	1.220	1.240	1.200	1.200	1.171	1,554,000
2022-10-20	1.230	1.240	1.190	1.240	1.210	4,376,000
2022-10-19	1.250	1.260	1.230	1.260	1.230	2,022,000
2022-10-18	1.240	1.260	1.210	1.260	1.230	2,302,161
2022-10-17	1.200	1.240	1.170	1.230	1.200	2,099,900
2022-10-14	1.240	1.240	1.200	1.200	1.171	2,185,020
2022-10-13	1.220	1.240	1.200	1.220	1.191	1,978,766
2022-10-12	1.220	1.260	1.210	1.250	1.220	2,611,635
2022-10-11	1.240	1.250	1.220	1.240	1.210	1,675,872
2022-10-10	1.280	1.280	1.240	1.240	1.210	2,476,000
2022-10-07	1.250	1.290	1.250	1.290	1.259	1,038,000
2022-10-06	1.260	1.290	1.260	1.270	1.239	944,316
2022-10-05	1.280	1.290	1.260	1.280	1.249	1,912,000
2022-10-03	1.230	1.280	1.230	1.250	1.220	1,414,105
2022-09-30	1.230	1.240	1.210	1.230	1.200	2,710,512
2022-09-29	1.260	1.290	1.200	1.230	1.200	4,295,317
2022-09-28	1.310	1.310	1.240	1.240	1.210	3,966,012
2022-09-27	1.280	1.330	1.270	1.320	1.288	3,056,178
2022-09-26	1.320	1.320	1.260	1.280	1.249	3,306,000
2022-09-23	1.320	1.350	1.300	1.310	1.279	3,372,000
2022-09-22	1.370	1.380	1.320	1.330	1.298	3,485,184
2022-09-21	1.400	1.400	1.380	1.380	1.347	1,210,000
2022-09-20	1.420	1.430	1.380	1.410	1.376	1,888,292
2022-09-19	1.440	1.450	1.380	1.410	1.376	3,818,000
2022-09-16	1.530	1.530	1.460	1.460	1.425	2,606,647
2022-09-15	1.530	1.540	1.490	1.530	1.493	2,249,066
2022-09-14	1.510	1.530	1.480	1.520	1.483	3,288,000
2022-09-13	1.520	1.560	1.510	1.540	1.503	4,356,423
2022-09-09	1.470	1.510	1.460	1.500	1.464	3,308,000
2022-09-08	1.470	1.490	1.460	1.470	1.435	1,548,926
2022-09-07	1.470	1.490	1.460	1.470	1.425	1,980,000
2022-09-06	1.520	1.520	1.480	1.490	1.444	1,722,620
2022-09-05	1.450	1.540	1.440	1.510	1.464	8,505,133
2022-09-02	1.440	1.460	1.430	1.450	1.406	1,606,000
2022-09-01	1.460	1.470	1.430	1.430	1.386	1,421,542
2022-08-31	1.470	1.480	1.440	1.460	1.415	2,046,105
2022-08-30	1.450	1.470	1.430	1.470	1.425	1,902,000
2022-08-29	1.440	1.500	1.430	1.440	1.396	2,526,005

← NewerPage 17 of 21 · 1,234 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.