Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.320	1.350	1.180	1.200	1.127	610,000
2023-02-21	1.210	1.390	1.130	1.260	1.183	814,000
2023-02-20	1.290	1.290	1.200	1.200	1.127	240,000
2023-02-17	1.340	1.400	1.270	1.290	1.211	280,000
2023-02-16	1.370	1.440	1.300	1.340	1.258	440,000
2023-02-15	1.550	1.550	1.310	1.370	1.286	1,614,000
2023-02-14	1.740	1.750	1.450	1.550	1.455	2,162,000
2023-02-13	1.640	1.930	1.640	1.740	1.634	5,898,000
2023-02-10	1.370	2.020	1.370	1.560	1.465	19,902,000
2023-02-09	0.900	1.370	0.900	1.340	1.258	8,396,000
2023-02-08	0.860	0.870	0.820	0.820	0.770	104,000
2023-02-07	0.860	0.910	0.860	0.880	0.826	110,000
2023-02-06	0.860	0.870	0.860	0.860	0.808	22,000
2023-02-03	0.900	0.900	0.880	0.880	0.826	80,000
2023-02-02	0.880	0.910	0.880	0.900	0.845	218,000
2023-02-01	0.870	0.900	0.870	0.880	0.826	100,000
2023-01-31	0.890	0.900	0.870	0.870	0.817	130,000
2023-01-30	0.890	0.890	0.890	0.890	0.836	0
2023-01-27	0.900	0.900	0.890	0.890	0.836	136,000
2023-01-26	0.920	0.920	0.870	0.900	0.845	148,000
2023-01-20	0.900	0.920	0.900	0.910	0.854	70,000
2023-01-19	0.900	0.900	0.890	0.900	0.845	90,000
2023-01-18	0.980	0.980	0.900	0.910	0.854	182,000
2023-01-17	0.900	0.900	0.860	0.880	0.826	112,000
2023-01-16	0.890	0.900	0.890	0.900	0.845	110,000
2023-01-13	0.950	0.950	0.880	0.890	0.836	454,000
2023-01-12	0.950	0.960	0.800	0.850	0.798	654,000
2023-01-11	1.030	1.030	0.940	0.980	0.920	758,000
2023-01-10	1.010	1.010	0.930	0.980	0.920	210,000
2023-01-09	1.060	1.060	1.010	1.010	0.948	628,000
2023-01-06	1.050	1.090	1.030	1.050	0.986	278,000
2023-01-05	1.080	1.080	1.010	1.050	0.986	764,000
2023-01-04	1.200	1.250	1.000	1.080	1.014	4,612,000
2023-01-03	1.390	1.390	1.150	1.260	1.183	496,000
2022-12-30	1.400	1.450	1.390	1.390	1.305	196,000
2022-12-29	1.320	1.320	1.320	1.320	1.239	20,000
2022-12-28	1.430	1.430	1.220	1.310	1.230	250,000
2022-12-23	1.420	1.430	1.420	1.430	1.343	74,000
2022-12-22	1.450	1.550	1.320	1.380	1.296	250,000
2022-12-21	1.250	1.340	1.220	1.340	1.258	318,000
2022-12-20	1.350	1.350	1.240	1.250	1.174	120,000
2022-12-19	1.400	1.400	1.350	1.350	1.268	104,000
2022-12-16	1.400	1.450	1.360	1.420	1.333	174,000
2022-12-15	1.400	1.450	1.320	1.400	1.315	126,000
2022-12-14	1.730	1.730	1.380	1.400	1.315	934,000
2022-12-13	1.950	1.950	1.700	1.800	1.690	304,000
2022-12-12	2.100	2.100	1.940	1.950	1.831	440,000
2022-12-09	2.150	2.180	2.100	2.100	1.972	82,000
2022-12-08	2.250	2.250	2.140	2.140	2.009	284,000
2022-12-07	2.310	2.350	2.130	2.220	2.085	154,000
2022-12-06	2.250	2.400	2.250	2.310	2.169	256,000
2022-12-05	2.230	2.250	2.230	2.240	2.103	142,000
2022-12-02	2.210	2.230	2.210	2.230	2.094	44,000
2022-12-01	2.220	2.280	2.210	2.270	2.131	52,000
2022-11-30	2.280	2.500	2.070	2.210	2.075	316,000
2022-11-29	2.360	2.360	2.270	2.280	2.141	102,000
2022-11-28	2.280	2.380	2.190	2.350	2.207	184,000
2022-11-25	2.300	2.310	2.270	2.270	2.131	116,000
2022-11-24	2.370	2.370	2.260	2.290	2.150	142,000
2022-11-23	2.480	2.480	2.370	2.370	2.225	309,000

← NewerPage 16 of 21 · 1,229 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.