Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.430	1.480	1.420	1.470	1.425	4,804,720
2022-08-25	1.420	1.430	1.400	1.430	1.386	1,778,292
2022-08-24	1.420	1.420	1.380	1.390	1.347	1,820,006
2022-08-23	1.420	1.430	1.400	1.420	1.376	1,614,000
2022-08-22	1.450	1.460	1.420	1.440	1.396	2,410,314
2022-08-19	1.480	1.480	1.440	1.450	1.406	2,460,000
2022-08-18	1.410	1.500	1.400	1.490	1.444	5,499,938
2022-08-17	1.390	1.430	1.380	1.420	1.376	1,279,451
2022-08-16	1.370	1.400	1.370	1.400	1.357	1,278,592
2022-08-15	1.380	1.410	1.370	1.370	1.328	1,478,673
2022-08-12	1.390	1.410	1.380	1.390	1.347	836,414
2022-08-11	1.400	1.410	1.390	1.390	1.347	992,461
2022-08-10	1.400	1.420	1.380	1.400	1.357	2,311,000
2022-08-09	1.400	1.440	1.390	1.410	1.367	2,711,464
2022-08-08	1.410	1.420	1.390	1.400	1.357	1,097,220
2022-08-05	1.420	1.420	1.380	1.410	1.367	1,400,514
2022-08-04	1.380	1.410	1.380	1.400	1.357	930,000
2022-08-03	1.370	1.400	1.370	1.380	1.338	1,732,000
2022-08-02	1.380	1.400	1.360	1.360	1.318	5,988,000
2022-08-01	1.410	1.440	1.380	1.430	1.386	4,376,000
2022-07-29	1.470	1.480	1.410	1.420	1.376	4,267,697
2022-07-28	1.490	1.510	1.480	1.490	1.444	1,394,324
2022-07-27	1.500	1.500	1.470	1.480	1.435	2,224,195
2022-07-26	1.510	1.510	1.480	1.500	1.454	2,804,262
2022-07-25	1.490	1.540	1.490	1.510	1.464	5,046,086
2022-07-22	1.550	1.550	1.470	1.490	1.444	11,144,440
2022-07-21	1.420	1.520	1.420	1.500	1.454	14,248,130
2022-07-20	1.410	1.420	1.390	1.420	1.376	2,678,439
2022-07-19	1.420	1.420	1.380	1.400	1.357	2,226,121
2022-07-18	1.350	1.430	1.340	1.430	1.386	7,523,712
2022-07-15	1.390	1.390	1.350	1.350	1.309	2,972,000
2022-07-14	1.380	1.410	1.370	1.400	1.357	2,424,697
2022-07-13	1.340	1.430	1.340	1.400	1.357	7,112,210
2022-07-12	1.350	1.360	1.330	1.340	1.299	2,806,000
2022-07-11	1.370	1.380	1.350	1.360	1.318	2,358,000
2022-07-08	1.370	1.400	1.360	1.390	1.347	2,198,072
2022-07-07	1.350	1.370	1.330	1.370	1.328	2,396,429
2022-07-06	1.340	1.360	1.330	1.350	1.309	1,896,480
2022-07-05	1.340	1.370	1.320	1.350	1.309	2,092,746
2022-07-04	1.340	1.350	1.320	1.320	1.280	1,832,052
2022-06-30	1.390	1.390	1.330	1.340	1.299	2,790,105
2022-06-29	1.380	1.380	1.330	1.360	1.318	3,055,172
2022-06-28	1.390	1.390	1.350	1.380	1.338	3,974,000
2022-06-27	1.420	1.420	1.370	1.380	1.338	6,675,574
2022-06-24	1.280	1.610	1.280	1.400	1.357	35,157,352
2022-06-23	1.260	1.270	1.240	1.250	1.212	1,588,000
2022-06-22	1.260	1.280	1.250	1.260	1.221	1,350,385
2022-06-21	1.250	1.290	1.250	1.270	1.231	1,994,000
2022-06-20	1.260	1.280	1.240	1.260	1.221	2,681,310
2022-06-17	1.260	1.280	1.230	1.230	1.192	4,174,000
2022-06-16	1.300	1.300	1.260	1.280	1.241	2,985,534
2022-06-15	1.290	1.300	1.280	1.280	1.241	1,885,997
2022-06-14	1.290	1.290	1.260	1.290	1.250	3,289,896
2022-06-13	1.340	1.350	1.300	1.310	1.270	3,254,261
2022-06-10	1.350	1.360	1.340	1.350	1.309	2,404,000
2022-06-09	1.380	1.380	1.350	1.360	1.318	2,072,000
2022-06-08	1.380	1.400	1.360	1.360	1.318	3,911,160
2022-06-07	1.340	1.390	1.340	1.380	1.338	2,722,696
2022-06-06	1.310	1.360	1.310	1.360	1.318	3,891,102
2022-06-02	1.310	1.330	1.300	1.300	1.260	2,930,000

← NewerPage 18 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.