Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.650	2.650	2.650	2.650	2.488	0
2022-06-01	2.660	2.700	2.650	2.690	2.526	1,998,000
2022-05-31	2.640	2.700	2.640	2.640	2.479	20,000
2022-05-30	2.650	2.700	2.650	2.700	2.535	32,000
2022-05-27	2.650	2.660	2.410	2.660	2.498	1,924,000
2022-05-26	2.660	2.660	2.650	2.650	2.488	8,000
2022-05-25	2.630	2.630	2.630	2.630	2.469	0
2022-05-24	2.630	2.630	2.630	2.630	2.469	8,000
2022-05-23	2.650	2.690	2.640	2.680	2.516	2,834,000
2022-05-20	2.760	2.760	2.750	2.750	2.582	8,000
2022-05-19	2.750	2.750	2.750	2.750	2.582	0
2022-05-18	2.700	2.750	2.700	2.750	2.582	10,000
2022-05-17	2.400	2.800	2.400	2.800	2.629	28,000
2022-05-16	2.730	2.730	2.730	2.730	2.563	0
2022-05-13	2.730	2.730	2.730	2.730	2.563	0
2022-05-12	2.730	2.730	2.730	2.730	2.563	8,000
2022-05-11	2.720	2.800	2.720	2.730	2.563	52,000
2022-05-10	2.790	2.790	2.750	2.750	2.582	30,000
2022-05-06	2.980	2.980	2.800	2.800	2.629	10,000
2022-05-05	2.770	2.770	2.770	2.770	2.601	0
2022-05-04	2.750	2.780	2.750	2.770	2.601	22,000
2022-05-03	2.740	2.740	2.740	2.740	2.573	8,000
2022-04-29	2.900	2.900	2.850	2.850	2.676	26,000
2022-04-28	2.860	2.900	2.850	2.850	2.676	60,000
2022-04-27	2.890	2.890	2.870	2.870	2.695	36,000
2022-04-26	2.910	2.940	2.880	2.890	2.714	62,000
2022-04-25	2.950	2.950	2.850	2.910	2.732	214,000
2022-04-22	2.960	2.990	2.800	2.990	2.807	340,000
2022-04-21	2.800	3.090	2.800	2.960	2.779	494,000
2022-04-20	2.490	3.000	2.490	2.840	2.667	766,000
2022-04-19	2.210	3.000	2.210	2.320	2.178	640,000
2022-04-14	2.180	2.180	2.180	2.180	2.047	58,000
2022-04-13	2.100	2.150	2.020	2.150	2.019	120,000
2022-04-12	2.160	2.160	2.160	2.160	2.028	48,000
2022-04-11	2.220	2.220	2.180	2.180	2.047	52,000
2022-04-08	2.220	2.220	2.220	2.220	2.085	0
2022-04-07	2.230	2.230	2.200	2.200	2.066	62,000
2022-04-06	2.160	2.230	2.150	2.230	2.094	238,000
2022-04-04	2.200	2.230	2.200	2.230	2.094	18,000
2022-04-01	2.200	2.230	2.200	2.200	2.066	202,000
2022-03-31	2.200	2.210	2.160	2.160	2.028	154,000
2022-03-30	2.210	2.210	2.120	2.210	2.075	94,000
2022-03-29	2.300	2.320	2.200	2.300	2.160	274,000
2022-03-28	2.000	2.260	2.000	2.260	2.122	174,000
2022-03-25	1.850	2.000	1.850	2.000	1.878	170,000
2022-03-24	1.750	1.750	1.750	1.750	1.643	0
2022-03-23	1.710	1.710	1.710	1.710	1.606	0
2022-03-22	1.950	1.950	1.730	1.740	1.634	50,000
2022-03-21	1.860	1.890	1.810	1.890	1.775	300,000
2022-03-18	1.690	1.690	1.690	1.690	1.587	0
2022-03-17	1.750	1.750	1.600	1.690	1.587	100,000
2022-03-16	1.280	1.280	1.280	1.280	1.202	0
2022-03-15	1.200	1.300	1.110	1.300	1.202	40,000
2022-03-14	1.250	1.250	1.250	1.250	1.156	2,000
2022-03-11	1.290	1.290	1.290	1.290	1.193	0
2022-03-10	1.290	1.290	1.290	1.290	1.193	0
2022-03-09	1.290	1.290	1.290	1.290	1.193	0
2022-03-08	1.280	1.280	1.280	1.280	1.183	0
2022-03-07	1.280	1.280	1.280	1.280	1.183	0
2022-03-04	1.280	1.280	1.280	1.280	1.183	0

← NewerPage 19 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.