Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.860	0.860	0.830	0.830	0.779	250,000
2023-05-23	0.860	0.890	0.860	0.870	0.817	114,000
2023-05-22	0.900	0.900	0.900	0.900	0.845	0
2023-05-19	0.940	0.940	0.860	0.900	0.845	118,000
2023-05-18	0.920	0.920	0.910	0.910	0.854	82,000
2023-05-17	0.920	0.940	0.900	0.920	0.864	96,000
2023-05-16	0.920	0.930	0.910	0.910	0.854	36,000
2023-05-15	0.980	0.980	0.920	0.950	0.892	26,000
2023-05-12	0.970	0.970	0.940	0.950	0.892	270,000
2023-05-11	1.000	1.020	0.960	0.980	0.920	46,000
2023-05-10	0.970	1.020	0.960	0.990	0.930	200,000
2023-05-09	1.040	1.040	0.950	0.970	0.911	90,000
2023-05-08	0.970	1.010	0.970	0.970	0.911	146,000
2023-05-05	0.990	0.990	0.960	0.970	0.911	258,000
2023-05-04	0.990	1.000	0.990	1.000	0.939	16,000
2023-05-03	1.050	1.050	0.980	1.020	0.958	114,000
2023-05-02	0.980	1.070	0.980	0.990	0.930	28,000
2023-04-28	0.990	1.070	0.980	1.070	1.005	88,000
2023-04-27	1.000	1.000	1.000	1.000	0.939	0
2023-04-26	1.010	1.010	1.000	1.000	0.939	26,000
2023-04-25	0.980	0.990	0.980	0.990	0.930	56,000
2023-04-24	1.000	1.000	1.000	1.000	0.939	0
2023-04-21	1.010	1.020	1.010	1.010	0.948	30,000
2023-04-20	1.010	1.050	1.010	1.050	0.986	18,000
2023-04-19	1.060	1.060	1.060	1.060	0.995	50,000
2023-04-18	1.000	1.060	1.000	1.060	0.995	176,000
2023-04-17	1.010	1.010	0.980	1.000	0.939	240,000
2023-04-14	1.050	1.050	1.020	1.020	0.958	44,000
2023-04-13	1.060	1.070	1.010	1.030	0.967	42,000
2023-04-12	1.050	1.080	1.000	1.060	0.995	194,000
2023-04-11	1.130	1.140	1.000	1.030	0.967	328,000
2023-04-06	0.960	0.980	0.960	0.980	0.920	18,000
2023-04-04	0.950	1.090	0.950	1.030	0.967	504,000
2023-04-03	0.900	0.940	0.900	0.900	0.845	388,000
2023-03-31	0.990	0.990	0.990	0.990	0.930	0
2023-03-30	1.060	1.060	1.000	1.000	0.939	156,000
2023-03-29	1.000	1.000	0.980	1.000	0.939	78,000
2023-03-28	1.080	1.080	1.000	1.010	0.948	60,000
2023-03-27	1.000	1.090	1.000	1.080	1.014	26,000
2023-03-24	1.030	1.030	1.000	1.000	0.939	86,000
2023-03-23	1.080	1.080	1.030	1.030	0.967	104,000
2023-03-22	0.980	1.080	0.980	1.020	0.958	44,000
2023-03-21	1.020	1.050	0.990	1.050	0.986	96,000
2023-03-20	0.980	1.030	0.980	1.020	0.958	166,000
2023-03-17	1.080	1.080	1.070	1.070	1.005	56,000
2023-03-16	1.070	1.080	1.060	1.070	1.005	148,000
2023-03-15	1.030	1.060	1.000	1.060	0.995	232,000
2023-03-14	1.120	1.120	1.020	1.050	0.986	72,000
2023-03-13	1.130	1.130	1.120	1.120	1.052	130,000
2023-03-10	1.130	1.180	1.130	1.180	1.108	86,000
2023-03-09	1.160	1.210	1.120	1.210	1.136	258,000
2023-03-08	1.230	1.230	1.120	1.210	1.136	186,000
2023-03-07	1.230	1.290	1.230	1.240	1.164	262,000
2023-03-06	1.230	1.230	1.220	1.230	1.155	86,000
2023-03-03	1.340	1.340	1.230	1.230	1.155	190,000
2023-03-02	1.300	1.300	1.210	1.280	1.202	94,000
2023-03-01	1.270	1.310	1.230	1.300	1.221	166,000
2023-02-28	1.410	1.410	1.260	1.270	1.193	306,000
2023-02-27	1.220	1.280	1.190	1.250	1.174	208,000
2023-02-24	1.140	1.500	1.120	1.270	1.193	2,284,000

← NewerPage 15 of 21 · 1,235 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.