Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.365	0.365	0.365	0.365	0.343	12,000
2024-05-14	0.365	0.365	0.365	0.365	0.343	0
2024-05-13	0.375	0.375	0.375	0.375	0.352	2,000
2024-05-10	0.365	0.385	0.365	0.385	0.362	14,000
2024-05-09	0.365	0.365	0.365	0.365	0.343	0
2024-05-08	0.355	0.365	0.350	0.365	0.343	102,000
2024-05-07	0.370	0.370	0.370	0.370	0.347	2,000
2024-05-06	0.380	0.380	0.380	0.380	0.357	0
2024-05-03	0.355	0.380	0.350	0.380	0.357	82,000
2024-05-02	0.375	0.375	0.375	0.375	0.352	0
2024-04-30	0.360	0.360	0.360	0.360	0.338	0
2024-04-29	0.360	0.360	0.360	0.360	0.338	0
2024-04-26	0.370	0.370	0.370	0.370	0.347	0
2024-04-25	0.370	0.370	0.370	0.370	0.347	0
2024-04-24	0.360	0.390	0.350	0.390	0.366	56,000
2024-04-23	0.355	0.355	0.355	0.355	0.333	0
2024-04-22	0.355	0.355	0.350	0.350	0.329	32,000
2024-04-19	0.350	0.350	0.350	0.350	0.329	0
2024-04-18	0.360	0.360	0.360	0.360	0.338	0
2024-04-17	0.360	0.360	0.360	0.360	0.338	0
2024-04-16	0.360	0.360	0.360	0.360	0.338	18,000
2024-04-15	0.365	0.365	0.360	0.360	0.338	40,000
2024-04-12	0.370	0.370	0.355	0.360	0.338	22,000
2024-04-11	0.370	0.370	0.370	0.370	0.347	0
2024-04-10	0.350	0.360	0.350	0.360	0.338	120,000
2024-04-09	0.360	0.360	0.360	0.360	0.338	28,000
2024-04-08	0.370	0.370	0.370	0.370	0.347	0
2024-04-05	0.370	0.370	0.370	0.370	0.347	0
2024-04-03	0.370	0.370	0.370	0.370	0.347	0
2024-04-02	0.370	0.370	0.370	0.370	0.347	210,000
2024-03-28	0.365	0.370	0.360	0.370	0.347	254,000
2024-03-27	0.360	0.385	0.360	0.375	0.352	6,000
2024-03-26	0.400	0.400	0.385	0.385	0.362	2,000
2024-03-25	0.370	0.370	0.370	0.370	0.347	0
2024-03-22	0.370	0.370	0.370	0.370	0.347	0
2024-03-21	0.345	0.360	0.345	0.350	0.329	32,000
2024-03-20	0.350	0.350	0.350	0.350	0.329	0
2024-03-19	0.350	0.350	0.350	0.350	0.329	8,000
2024-03-18	0.355	0.355	0.355	0.355	0.333	0
2024-03-15	0.355	0.355	0.355	0.355	0.333	0
2024-03-14	0.370	0.370	0.345	0.355	0.333	28,000
2024-03-13	0.375	0.375	0.370	0.370	0.347	24,000
2024-03-12	0.370	0.370	0.370	0.370	0.347	0
2024-03-11	0.370	0.370	0.370	0.370	0.347	0
2024-03-08	0.370	0.370	0.370	0.370	0.347	34,000
2024-03-07	0.370	0.370	0.370	0.370	0.347	0
2024-03-06	0.370	0.370	0.370	0.370	0.347	26,000
2024-03-05	0.380	0.380	0.380	0.380	0.357	4,000
2024-03-04	0.380	0.380	0.380	0.380	0.357	0
2024-03-01	0.380	0.380	0.380	0.380	0.357	4,000
2024-02-29	0.380	0.395	0.370	0.385	0.362	50,000
2024-02-28	0.380	0.380	0.380	0.380	0.357	22,000
2024-02-27	0.380	0.380	0.380	0.380	0.357	0
2024-02-26	0.385	0.385	0.385	0.385	0.362	0
2024-02-23	0.390	0.395	0.390	0.390	0.366	90,000
2024-02-22	0.375	0.390	0.375	0.390	0.366	44,000
2024-02-21	0.370	0.375	0.360	0.375	0.352	66,000
2024-02-20	0.360	0.370	0.360	0.370	0.347	28,000
2024-02-19	0.370	0.370	0.370	0.370	0.347	0
2024-02-16	0.365	0.365	0.365	0.365	0.343	10,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.0200 HKD
2024-12-12	0.0200 HKD
2022-03-16	0.0200 HKD
2021-12-14	0.0200 HKD
2021-09-09	0.0200 HKD
2021-03-09	0.0100 HKD
2020-12-08	0.0300 HKD
2020-10-15	0.0200 HKD
2020-07-09	0.0200 HKD
2020-02-26	0.0100 HKD
2019-12-04	0.0100 HKD
2019-09-23	0.0100 HKD
2019-07-09	0.0300 HKD
2019-03-05	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.