Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.480	2.480	2.370	2.370	2.225	309,000
2022-11-22	2.450	2.520	2.410	2.450	2.300	360,000
2022-11-21	2.400	2.500	2.310	2.450	2.300	550,000
2022-11-18	2.360	2.540	2.250	2.400	2.254	1,018,000
2022-11-17	2.020	2.380	2.020	2.350	2.207	1,188,000
2022-11-16	1.970	2.120	1.940	2.020	1.897	284,000
2022-11-15	2.020	2.180	1.910	2.070	1.944	442,000
2022-11-14	2.330	2.370	1.980	2.040	1.915	1,032,000
2022-11-11	2.400	2.550	2.260	2.300	2.160	714,000
2022-11-10	2.300	2.660	2.300	2.370	2.225	814,000
2022-11-09	2.780	3.000	1.770	2.300	2.160	1,972,000
2022-11-08	2.270	3.010	2.270	2.790	2.620	1,970,000
2022-11-07	1.650	2.350	1.650	2.270	2.131	2,596,000
2022-11-04	1.330	1.700	1.320	1.650	1.549	3,582,000
2022-11-03	1.270	1.440	1.200	1.330	1.249	1,490,000
2022-11-02	1.270	1.450	1.270	1.320	1.239	1,886,000
2022-11-01	1.100	1.450	1.100	1.250	1.174	8,668,000
2022-10-31	2.700	2.700	1.000	1.120	1.052	14,824,000
2022-10-28	6.230	6.300	1.200	2.780	2.610	25,338,000
2022-10-27	6.280	6.290	5.500	6.230	5.850	716,000
2022-10-26	6.010	6.260	5.880	6.260	5.878	98,000
2022-10-25	6.280	6.300	6.000	6.110	5.737	42,000
2022-10-24	5.900	6.300	5.900	6.240	5.859	24,000
2022-10-21	5.370	6.300	5.370	6.300	5.915	24,000
2022-10-20	5.500	5.550	5.370	5.370	5.042	204,000
2022-10-19	6.180	6.180	5.350	5.540	5.202	322,000
2022-10-18	6.230	6.230	6.160	6.180	5.803	80,000
2022-10-17	5.950	6.400	5.950	6.200	5.821	62,000
2022-10-14	5.950	5.950	5.500	5.710	5.361	78,000
2022-10-13	5.950	5.950	5.950	5.950	5.587	14,000
2022-10-12	5.980	6.040	5.950	6.040	5.671	30,000
2022-10-11	6.000	6.000	5.980	5.980	5.615	34,000
2022-10-10	5.800	6.390	5.800	6.000	5.634	92,000
2022-10-07	5.620	5.620	5.620	5.620	5.277	0
2022-10-06	5.600	5.600	5.600	5.600	5.258	0
2022-10-05	5.980	5.980	5.750	5.750	5.399	18,000
2022-10-03	6.140	6.140	6.100	6.100	5.728	20,000
2022-09-30	5.750	6.190	5.750	6.140	5.765	12,000
2022-09-29	5.490	5.750	5.490	5.750	5.399	30,000
2022-09-28	5.900	5.900	5.680	5.680	5.333	28,000
2022-09-27	6.280	6.280	6.280	6.280	5.897	0
2022-09-26	6.110	6.330	6.110	6.300	5.915	34,000
2022-09-23	5.400	6.650	5.200	6.100	5.728	78,000
2022-09-22	5.600	5.600	5.180	5.600	5.258	30,000
2022-09-21	5.590	5.620	5.590	5.620	5.277	38,000
2022-09-20	6.060	6.060	5.600	5.600	5.258	94,000
2022-09-19	6.600	6.600	6.020	6.060	5.690	94,000
2022-09-16	6.500	6.600	6.200	6.420	6.028	58,000
2022-09-15	7.800	7.800	6.180	6.850	6.432	472,099
2022-09-14	4.400	8.000	4.390	7.980	7.493	1,016,000
2022-09-13	4.580	4.600	4.200	4.380	4.113	134,000
2022-09-09	4.600	4.600	4.580	4.580	4.300	10,000
2022-09-08	4.300	4.650	4.300	4.650	4.366	78,000
2022-09-07	4.280	4.860	4.280	4.680	4.394	230,000
2022-09-06	3.860	4.400	3.760	4.300	4.038	242,000
2022-09-05	4.230	4.230	4.000	4.100	3.850	64,000
2022-09-02	4.320	4.320	4.230	4.230	3.972	154,000
2022-09-01	4.200	4.390	4.130	4.320	4.056	84,000
2022-08-31	4.190	4.800	3.950	4.200	3.944	356,000
2022-08-30	3.300	4.500	3.300	4.080	3.831	698,000

← NewerPage 17 of 21 · 1,230 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.