Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.450	0.450	0.450	0.450	0.423	0
2023-11-15	0.450	0.450	0.450	0.450	0.423	50,000
2023-11-14	0.425	0.425	0.425	0.425	0.399	0
2023-11-13	0.425	0.425	0.425	0.425	0.399	0
2023-11-10	0.425	0.425	0.425	0.425	0.399	0
2023-11-09	0.425	0.425	0.425	0.425	0.399	0
2023-11-08	0.420	0.420	0.420	0.420	0.394	14,000
2023-11-07	0.435	0.440	0.435	0.440	0.413	62,000
2023-11-06	0.490	0.490	0.410	0.445	0.418	6,000
2023-11-03	0.445	0.445	0.445	0.445	0.418	0
2023-11-02	0.445	0.445	0.445	0.445	0.418	0
2023-11-01	0.445	0.445	0.445	0.445	0.418	0
2023-10-31	0.440	0.440	0.440	0.440	0.413	0
2023-10-30	0.395	0.395	0.395	0.395	0.371	0
2023-10-27	0.400	0.400	0.400	0.400	0.376	0
2023-10-26	0.430	0.430	0.430	0.430	0.404	76,000
2023-10-25	0.450	0.450	0.450	0.450	0.423	0
2023-10-24	0.450	0.450	0.450	0.450	0.423	0
2023-10-20	0.450	0.450	0.450	0.450	0.423	0
2023-10-19	0.450	0.450	0.450	0.450	0.423	0
2023-10-18	0.450	0.450	0.450	0.450	0.423	50,000
2023-10-17	0.450	0.450	0.450	0.450	0.423	0
2023-10-16	0.450	0.450	0.450	0.450	0.423	0
2023-10-13	0.450	0.450	0.450	0.450	0.423	0
2023-10-12	0.450	0.450	0.450	0.450	0.423	0
2023-10-11	0.460	0.460	0.460	0.460	0.432	20,000
2023-10-10	0.450	0.460	0.450	0.460	0.432	62,000
2023-10-09	0.450	0.450	0.450	0.450	0.423	0
2023-10-06	0.450	0.450	0.450	0.450	0.423	0
2023-10-05	0.455	0.455	0.455	0.455	0.427	0
2023-10-04	0.470	0.470	0.455	0.455	0.427	52,000
2023-10-03	0.470	0.470	0.470	0.470	0.441	0
2023-09-29	0.500	0.500	0.470	0.480	0.451	64,000
2023-09-28	0.490	0.490	0.490	0.490	0.460	0
2023-09-27	0.490	0.490	0.490	0.490	0.460	0
2023-09-26	0.490	0.510	0.485	0.490	0.460	98,000
2023-09-25	0.485	0.485	0.485	0.485	0.455	0
2023-09-22	0.510	0.510	0.500	0.500	0.470	56,000
2023-09-21	0.510	0.510	0.480	0.495	0.465	112,000
2023-09-20	0.510	0.520	0.495	0.510	0.479	48,000
2023-09-19	0.475	0.510	0.475	0.510	0.479	56,000
2023-09-18	0.480	0.480	0.470	0.475	0.446	20,000
2023-09-15	0.495	0.495	0.495	0.495	0.465	0
2023-09-14	0.530	0.530	0.495	0.495	0.465	152,000
2023-09-13	0.540	0.540	0.500	0.520	0.488	266,000
2023-09-12	0.450	0.550	0.450	0.540	0.507	966,000
2023-09-11	0.435	0.440	0.420	0.435	0.408	240,000
2023-09-07	0.385	0.435	0.380	0.435	0.408	130,000
2023-09-06	0.460	0.460	0.380	0.415	0.390	332,000
2023-09-05	0.410	0.410	0.410	0.410	0.385	0
2023-09-04	0.465	0.465	0.390	0.410	0.385	272,000
2023-08-31	0.470	0.470	0.400	0.420	0.394	48,000
2023-08-30	0.420	0.445	0.400	0.420	0.394	256,000
2023-08-29	0.430	0.435	0.430	0.430	0.404	62,000
2023-08-28	0.440	0.440	0.430	0.430	0.404	74,000
2023-08-25	0.490	0.490	0.440	0.440	0.413	88,000
2023-08-24	0.495	0.495	0.440	0.445	0.418	74,000
2023-08-23	0.440	0.445	0.440	0.445	0.418	20,000
2023-08-22	0.470	0.470	0.470	0.470	0.441	0
2023-08-21	0.440	0.460	0.440	0.455	0.427	30,000

← NewerPage 13 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.