Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	3.000	3.250	3.000	3.250	3.052	218,000
2022-08-26	2.900	3.060	2.900	3.000	2.817	82,000
2022-08-25	2.920	2.930	2.920	2.930	2.751	40,000
2022-08-24	2.900	2.910	2.840	2.910	2.732	2,000
2022-08-23	2.900	2.900	2.900	2.900	2.723	0
2022-08-22	2.900	2.900	2.840	2.900	2.723	40,000
2022-08-19	2.990	2.990	2.940	2.940	2.761	22,000
2022-08-18	2.890	2.890	2.830	2.830	2.657	12,000
2022-08-17	3.000	3.000	2.860	2.890	2.714	70,000
2022-08-16	2.940	2.940	2.940	2.940	2.761	0
2022-08-15	2.940	2.940	2.940	2.940	2.761	0
2022-08-12	2.850	2.850	2.850	2.850	2.676	28,000
2022-08-11	2.990	2.990	2.850	2.850	2.676	100,000
2022-08-10	2.900	2.900	2.850	2.850	2.676	30,000
2022-08-09	2.900	2.900	2.900	2.900	2.723	32,000
2022-08-08	2.900	3.000	2.900	2.900	2.723	94,000
2022-08-05	2.800	2.880	2.800	2.880	2.704	14,000
2022-08-04	2.750	2.950	2.750	2.800	2.629	60,000
2022-08-03	2.970	2.970	2.740	2.740	2.573	74,000
2022-08-02	2.900	2.990	2.900	2.970	2.789	26,000
2022-08-01	2.900	2.950	2.900	2.900	2.723	168,000
2022-07-29	2.960	2.980	2.900	2.900	2.723	122,000
2022-07-28	2.700	3.000	2.700	2.960	2.779	32,000
2022-07-27	2.700	2.700	2.640	2.650	2.488	1,988,000
2022-07-26	2.650	2.700	2.540	2.700	2.535	150,000
2022-07-25	2.650	2.650	2.650	2.650	2.488	22,000
2022-07-22	2.630	2.630	2.630	2.630	2.469	0
2022-07-21	2.700	2.700	2.650	2.650	2.488	14,000
2022-07-20	2.670	2.670	2.670	2.670	2.507	0
2022-07-19	2.900	2.900	2.860	2.860	2.685	12,000
2022-07-18	2.680	2.900	2.680	2.860	2.685	66,000
2022-07-15	2.680	2.700	2.680	2.680	2.516	240,000
2022-07-14	2.790	2.790	2.650	2.700	2.535	1,732,000
2022-07-13	2.760	2.800	2.760	2.790	2.620	30,000
2022-07-12	2.790	2.790	2.790	2.790	2.620	6,000
2022-07-11	2.850	2.850	2.830	2.830	2.657	46,000
2022-07-08	2.850	2.850	2.850	2.850	2.676	10,000
2022-07-07	2.850	2.850	2.850	2.850	2.676	30,000
2022-07-06	2.850	2.850	2.850	2.850	2.676	0
2022-07-05	2.850	2.850	2.850	2.850	2.676	0
2022-07-04	2.800	2.880	2.800	2.850	2.676	84,000
2022-06-30	2.700	2.850	2.650	2.790	2.620	4,024,000
2022-06-29	2.760	2.760	2.760	2.760	2.592	30,000
2022-06-28	2.760	2.760	2.760	2.760	2.592	0
2022-06-27	2.790	2.800	2.760	2.760	2.592	10,000
2022-06-24	2.800	2.800	2.800	2.800	2.629	30,000
2022-06-23	2.630	2.660	2.630	2.660	2.498	46,000
2022-06-22	2.660	2.660	2.630	2.630	2.469	74,000
2022-06-21	2.660	2.660	2.660	2.660	2.498	0
2022-06-20	2.660	2.660	2.660	2.660	2.498	58,000
2022-06-17	2.730	2.740	2.730	2.740	2.573	36,000
2022-06-16	2.740	2.740	2.740	2.740	2.573	0
2022-06-15	2.750	2.750	2.730	2.730	2.563	80,000
2022-06-14	2.760	2.760	2.750	2.750	2.582	24,000
2022-06-13	2.990	2.990	2.800	2.800	2.629	48,000
2022-06-10	2.800	2.900	2.800	2.890	2.714	30,000
2022-06-09	2.840	2.840	2.800	2.800	2.629	48,000
2022-06-08	2.650	2.650	2.650	2.650	2.488	0
2022-06-07	2.660	2.700	2.650	2.650	2.488	2,922,000
2022-06-06	2.650	2.650	2.650	2.650	2.488	0

← NewerPage 18 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.