Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.500	1.520	1.360	1.380	1.338	31,951,410
2022-03-01	1.800	1.800	1.530	1.530	1.483	55,996,289
2022-02-28	1.990	1.990	1.860	1.900	1.842	7,282,192
2022-02-25	1.980	2.020	1.960	1.990	1.929	6,429,000
2022-02-24	2.050	2.050	1.950	1.960	1.900	8,026,128
2022-02-23	1.960	2.080	1.960	2.070	2.006	10,780,000
2022-02-22	2.000	2.000	1.940	1.980	1.919	4,284,000
2022-02-21	1.950	2.000	1.950	2.000	1.939	2,675,923
2022-02-18	1.960	1.980	1.940	1.980	1.919	2,670,000
2022-02-17	2.000	2.000	1.960	1.960	1.900	1,551,000
2022-02-16	1.960	2.000	1.960	2.000	1.939	2,296,462
2022-02-15	1.970	2.010	1.960	1.960	1.900	3,512,475
2022-02-14	1.960	1.990	1.950	1.970	1.910	3,307,838
2022-02-11	1.960	2.000	1.950	1.970	1.910	2,238,000
2022-02-10	2.020	2.030	1.960	1.970	1.910	3,250,545
2022-02-09	2.030	2.030	1.960	2.000	1.939	7,541,360
2022-02-08	1.870	2.020	1.870	1.990	1.929	17,932,619
2022-02-07	1.830	1.870	1.830	1.870	1.813	2,506,000
2022-02-04	1.800	1.830	1.800	1.830	1.774	2,341,661
2022-01-31	1.790	1.820	1.790	1.800	1.745	1,020,000
2022-01-28	1.760	1.820	1.730	1.790	1.735	4,436,000
2022-01-27	1.800	1.830	1.750	1.780	1.725	4,227,715
2022-01-26	1.790	1.830	1.770	1.810	1.754	4,282,000
2022-01-25	1.870	1.870	1.780	1.790	1.735	4,446,000
2022-01-24	1.860	1.870	1.840	1.870	1.813	1,914,769
2022-01-21	1.890	1.910	1.860	1.860	1.803	1,650,949
2022-01-20	1.890	1.900	1.870	1.890	1.832	2,883,220
2022-01-19	1.890	1.900	1.870	1.870	1.813	2,257,262
2022-01-18	1.930	1.930	1.860	1.880	1.822	3,286,000
2022-01-17	1.850	1.930	1.830	1.920	1.861	7,086,000
2022-01-14	1.830	1.850	1.820	1.840	1.784	2,286,000
2022-01-13	1.830	1.860	1.810	1.840	1.784	2,049,965
2022-01-12	1.820	1.860	1.810	1.830	1.774	1,631,564
2022-01-11	1.830	1.830	1.800	1.810	1.754	1,363,872
2022-01-10	1.770	1.850	1.770	1.830	1.774	2,276,620
2022-01-07	1.800	1.820	1.780	1.800	1.745	2,079,365
2022-01-06	1.790	1.820	1.760	1.820	1.764	3,260,000
2022-01-05	1.850	1.850	1.790	1.810	1.754	2,794,156
2022-01-04	1.860	1.860	1.810	1.850	1.793	2,500,000
2022-01-03	1.800	1.860	1.800	1.860	1.803	3,532,399
2021-12-31	1.800	1.800	1.770	1.800	1.745	1,070,000
2021-12-30	1.780	1.790	1.740	1.790	1.735	1,963,700
2021-12-29	1.770	1.780	1.750	1.780	1.725	1,421,713
2021-12-28	1.750	1.800	1.740	1.790	1.735	1,864,931
2021-12-24	1.810	1.810	1.760	1.770	1.716	1,206,000
2021-12-23	1.760	1.810	1.760	1.810	1.754	2,022,000
2021-12-22	1.750	1.790	1.730	1.790	1.735	2,056,000
2021-12-21	1.700	1.750	1.690	1.750	1.696	2,441,704
2021-12-20	1.760	1.770	1.690	1.700	1.648	5,098,000
2021-12-17	1.770	1.800	1.750	1.780	1.725	3,398,787
2021-12-16	1.770	1.790	1.730	1.780	1.725	2,788,000
2021-12-15	1.740	1.780	1.740	1.780	1.725	2,532,202
2021-12-14	1.770	1.770	1.730	1.740	1.687	2,042,000
2021-12-13	1.790	1.800	1.770	1.770	1.716	2,226,000
2021-12-10	1.780	1.800	1.770	1.780	1.725	1,681,609
2021-12-09	1.800	1.810	1.770	1.780	1.725	1,998,000
2021-12-08	1.790	1.810	1.780	1.790	1.735	1,620,039
2021-12-07	1.750	1.800	1.750	1.790	1.735	3,346,757
2021-12-06	1.790	1.790	1.720	1.720	1.667	5,248,000
2021-12-03	1.810	1.820	1.770	1.790	1.735	4,208,967

← NewerPage 20 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.