Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.485	0.485	0.485	0.485	0.455	0
2023-08-17	0.485	0.485	0.485	0.485	0.455	0
2023-08-16	0.490	0.490	0.440	0.440	0.413	62,000
2023-08-15	0.470	0.470	0.470	0.470	0.441	0
2023-08-14	0.450	0.465	0.450	0.465	0.437	18,000
2023-08-11	0.500	0.500	0.450	0.470	0.441	16,000
2023-08-10	0.465	0.465	0.465	0.465	0.437	0
2023-08-09	0.445	0.465	0.440	0.465	0.437	186,000
2023-08-08	0.445	0.495	0.445	0.475	0.446	40,000
2023-08-07	0.450	0.460	0.450	0.460	0.432	80,000
2023-08-04	0.465	0.465	0.465	0.465	0.437	0
2023-08-03	0.465	0.465	0.465	0.465	0.437	0
2023-08-02	0.495	0.495	0.465	0.465	0.437	26,000
2023-08-01	0.460	0.485	0.460	0.465	0.437	24,000
2023-07-31	0.480	0.480	0.480	0.480	0.451	0
2023-07-28	0.480	0.495	0.435	0.485	0.455	888,000
2023-07-27	0.470	0.495	0.465	0.495	0.465	88,000
2023-07-26	0.465	0.475	0.465	0.470	0.441	102,000
2023-07-25	0.470	0.495	0.470	0.495	0.465	80,000
2023-07-24	0.465	0.495	0.465	0.485	0.455	142,000
2023-07-21	0.465	0.465	0.465	0.465	0.437	0
2023-07-20	0.480	0.480	0.470	0.470	0.441	130,000
2023-07-19	0.465	0.485	0.455	0.485	0.455	36,000
2023-07-18	0.490	0.490	0.490	0.490	0.460	0
2023-07-14	0.490	0.490	0.490	0.490	0.460	0
2023-07-13	0.500	0.500	0.480	0.480	0.451	72,000
2023-07-12	0.490	0.510	0.490	0.500	0.470	78,000
2023-07-11	0.490	0.490	0.490	0.490	0.460	8,000
2023-07-10	0.490	0.490	0.490	0.490	0.460	0
2023-07-07	0.495	0.495	0.490	0.490	0.460	72,000
2023-07-06	0.455	0.540	0.450	0.520	0.488	336,000
2023-07-05	0.500	0.510	0.500	0.500	0.470	138,000
2023-07-04	0.510	0.520	0.500	0.520	0.488	110,000
2023-07-03	0.510	0.520	0.510	0.520	0.488	14,000
2023-06-30	0.520	0.520	0.520	0.520	0.488	84,000
2023-06-29	0.540	0.540	0.540	0.540	0.507	2,000
2023-06-28	0.550	0.550	0.550	0.550	0.516	0
2023-06-27	0.500	0.550	0.500	0.550	0.516	54,000
2023-06-26	0.590	0.590	0.500	0.530	0.498	480,000
2023-06-23	0.590	0.590	0.590	0.590	0.554	10,000
2023-06-21	0.620	0.620	0.580	0.600	0.563	122,000
2023-06-20	0.640	0.640	0.620	0.620	0.582	66,000
2023-06-19	0.680	0.680	0.620	0.640	0.601	120,000
2023-06-16	0.650	0.650	0.610	0.640	0.601	112,000
2023-06-15	0.620	0.620	0.620	0.620	0.582	0
2023-06-14	0.610	0.670	0.610	0.630	0.592	40,000
2023-06-13	0.620	0.670	0.620	0.620	0.582	196,000
2023-06-12	0.670	0.670	0.640	0.640	0.601	60,000
2023-06-09	0.640	0.690	0.630	0.640	0.601	8,000
2023-06-08	0.720	0.720	0.650	0.690	0.648	114,000
2023-06-07	0.720	0.750	0.690	0.690	0.648	160,000
2023-06-06	0.670	0.720	0.660	0.710	0.667	38,000
2023-06-05	0.700	0.740	0.680	0.720	0.676	228,000
2023-06-02	0.770	0.770	0.690	0.700	0.657	800,000
2023-06-01	0.700	0.940	0.640	0.730	0.685	9,350,000
2023-05-31	0.620	0.730	0.620	0.700	0.657	280,000
2023-05-30	0.600	0.680	0.600	0.620	0.582	736,000
2023-05-29	0.730	0.730	0.570	0.570	0.535	816,000
2023-05-25	0.820	0.820	0.730	0.730	0.685	568,000
2023-05-24	0.860	0.860	0.830	0.830	0.779	250,000

← NewerPage 14 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.