Comba Telecom Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.090	1.090	1.040	1.070	1.064	3,129,674
2024-11-07	1.070	1.080	1.050	1.080	1.074	2,842,000
2024-11-06	1.080	1.100	1.060	1.080	1.074	1,802,000
2024-11-05	1.040	1.090	1.030	1.080	1.074	4,878,455
2024-11-04	1.060	1.070	1.020	1.030	1.024	3,130,000
2024-11-01	1.090	1.100	1.060	1.080	1.074	2,318,000
2024-10-31	1.080	1.110	1.080	1.110	1.104	1,308,000
2024-10-30	1.090	1.110	1.080	1.080	1.074	2,378,420
2024-10-29	1.130	1.140	1.100	1.100	1.094	2,926,441
2024-10-28	1.110	1.130	1.090	1.120	1.113	4,652,692
2024-10-25	1.090	1.100	1.080	1.080	1.074	1,032,199
2024-10-24	1.100	1.110	1.090	1.090	1.084	4,049,310
2024-10-23	1.100	1.130	1.080	1.110	1.104	2,703,946
2024-10-22	1.120	1.120	1.100	1.100	1.094	1,998,720
2024-10-21	1.150	1.150	1.080	1.110	1.104	7,332,655
2024-10-18	1.130	1.160	1.110	1.150	1.143	4,703,641
2024-10-17	1.090	1.150	1.080	1.130	1.123	7,332,000
2024-10-16	1.050	1.090	1.050	1.080	1.074	2,394,200
2024-10-15	1.080	1.130	1.050	1.050	1.044	6,446,000
2024-10-14	1.100	1.140	1.070	1.080	1.074	9,906,000
2024-10-10	1.060	1.110	1.060	1.090	1.084	5,246,092
2024-10-09	1.090	1.140	1.040	1.080	1.074	9,438,553
2024-10-08	1.250	1.260	1.080	1.090	1.084	27,475,350
2024-10-07	1.260	1.290	1.220	1.240	1.233	16,880,480
2024-10-04	1.220	1.270	1.200	1.260	1.253	26,511,029
2024-10-03	1.280	1.280	1.190	1.230	1.223	12,761,690
2024-10-02	1.260	1.290	1.250	1.280	1.273	17,910,561
2024-09-30	1.230	1.310	1.220	1.290	1.282	20,702,529
2024-09-27	1.240	1.240	1.200	1.220	1.213	8,823,264
2024-09-26	1.140	1.220	1.140	1.200	1.193	9,906,512
2024-09-25	1.180	1.190	1.130	1.150	1.143	6,083,502
2024-09-24	1.160	1.180	1.150	1.160	1.153	5,160,779
2024-09-23	1.170	1.190	1.140	1.160	1.153	4,006,641
2024-09-20	1.150	1.180	1.130	1.160	1.153	7,645,574
2024-09-19	1.130	1.180	1.130	1.150	1.143	5,038,919
2024-09-17	1.140	1.150	1.120	1.130	1.123	592,000
2024-09-16	1.140	1.140	1.130	1.140	1.133	813,728
2024-09-13	1.140	1.160	1.120	1.150	1.143	2,478,000
2024-09-12	1.110	1.170	1.090	1.140	1.133	4,662,000
2024-09-11	1.120	1.130	1.080	1.110	1.104	6,460,848
2024-09-10	1.130	1.140	1.120	1.140	1.133	1,984,191
2024-09-09	1.140	1.140	1.100	1.130	1.123	4,885,310
2024-09-05	1.170	1.170	1.110	1.140	1.133	4,973,363
2024-09-04	1.130	1.170	1.120	1.170	1.163	5,799,029
2024-09-03	1.130	1.150	1.120	1.140	1.133	4,930,000
2024-09-02	1.100	1.120	1.090	1.120	1.113	5,560,000
2024-08-30	1.130	1.140	1.070	1.090	1.084	11,614,520
2024-08-29	1.140	1.150	1.100	1.130	1.123	7,875,530
2024-08-28	1.120	1.150	1.120	1.140	1.133	9,719,635
2024-08-27	1.060	1.150	1.060	1.140	1.133	22,459,699
2024-08-26	1.050	1.100	1.040	1.060	1.054	9,611,899
2024-08-23	0.960	1.060	0.920	1.030	1.024	13,960,640
2024-08-22	1.000	1.030	0.980	1.000	0.994	12,360,520
2024-08-21	0.890	1.000	0.890	1.000	0.994	25,399,840
2024-08-20	0.910	0.920	0.900	0.900	0.895	5,439,248
2024-08-19	0.900	0.930	0.890	0.920	0.915	5,642,229
2024-08-16	0.890	0.920	0.890	0.890	0.885	5,437,486
2024-08-15	0.850	0.910	0.850	0.890	0.885	4,920,000
2024-08-14	0.850	0.880	0.850	0.860	0.855	2,623,200
2024-08-13	0.830	0.870	0.830	0.850	0.845	2,251,841

← NewerPage 9 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.