Telecom Service One Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.620	0.630	0.620	0.630	0.592	24,000
2024-11-07	0.650	0.680	0.620	0.660	0.620	112,000
2024-11-06	0.650	0.650	0.650	0.650	0.610	20,000
2024-11-05	0.680	0.720	0.660	0.720	0.676	28,000
2024-11-04	0.680	0.680	0.680	0.680	0.639	0
2024-11-01	0.650	0.680	0.650	0.680	0.639	30,000
2024-10-31	0.650	0.650	0.610	0.610	0.573	144,000
2024-10-30	0.680	0.700	0.680	0.680	0.639	28,000
2024-10-29	0.700	0.700	0.670	0.680	0.639	150,000
2024-10-28	0.720	0.740	0.700	0.730	0.685	108,000
2024-10-25	0.690	0.880	0.670	0.780	0.732	796,000
2024-10-24	0.810	0.810	0.650	0.720	0.676	2,114,000
2024-10-23	0.510	0.860	0.510	0.810	0.761	1,624,000
2024-10-22	0.495	0.520	0.495	0.520	0.488	82,000
2024-10-21	0.500	0.500	0.500	0.500	0.470	0
2024-10-18	0.450	0.600	0.450	0.500	0.470	642,000
2024-10-17	0.440	0.440	0.440	0.440	0.413	0
2024-10-16	0.430	0.430	0.425	0.430	0.404	60,000
2024-10-15	0.430	0.430	0.430	0.430	0.404	0
2024-10-14	0.420	0.420	0.420	0.420	0.394	2,000
2024-10-10	0.430	0.430	0.425	0.425	0.399	14,000
2024-10-09	0.445	0.445	0.445	0.445	0.418	44,000
2024-10-08	0.425	0.425	0.425	0.425	0.399	70,000
2024-10-07	0.425	0.430	0.425	0.430	0.404	44,000
2024-10-04	0.425	0.425	0.425	0.425	0.399	138,000
2024-10-03	0.440	0.445	0.415	0.415	0.390	90,000
2024-10-02	0.405	0.440	0.400	0.440	0.413	148,000
2024-09-30	0.400	0.415	0.400	0.415	0.390	48,000
2024-09-27	0.405	0.405	0.405	0.405	0.380	40,000
2024-09-26	0.400	0.400	0.400	0.400	0.376	58,000
2024-09-25	0.405	0.405	0.405	0.405	0.380	58,000
2024-09-24	0.405	0.405	0.405	0.405	0.380	0
2024-09-23	0.405	0.405	0.405	0.405	0.380	0
2024-09-20	0.405	0.405	0.405	0.405	0.380	0
2024-09-19	0.405	0.405	0.405	0.405	0.380	0
2024-09-17	0.405	0.405	0.405	0.405	0.380	0
2024-09-16	0.405	0.405	0.405	0.405	0.380	0
2024-09-13	0.405	0.405	0.405	0.405	0.380	0
2024-09-12	0.405	0.405	0.405	0.405	0.380	46,000
2024-09-11	0.400	0.400	0.400	0.400	0.376	0
2024-09-10	0.410	0.410	0.410	0.410	0.385	58,000
2024-09-09	0.410	0.410	0.410	0.410	0.385	2,000
2024-09-05	0.410	0.410	0.410	0.410	0.385	0
2024-09-04	0.410	0.410	0.410	0.410	0.385	0
2024-09-03	0.405	0.410	0.370	0.410	0.385	36,000
2024-09-02	0.410	0.410	0.410	0.410	0.385	0
2024-08-30	0.410	0.410	0.410	0.410	0.385	6,000
2024-08-29	0.410	0.410	0.410	0.410	0.385	0
2024-08-28	0.410	0.410	0.410	0.410	0.385	0
2024-08-27	0.420	0.420	0.410	0.410	0.385	248,000
2024-08-26	0.420	0.420	0.420	0.420	0.394	0
2024-08-23	0.410	0.420	0.410	0.420	0.394	156,000
2024-08-22	0.410	0.410	0.410	0.410	0.385	0
2024-08-21	0.410	0.410	0.410	0.410	0.385	0
2024-08-20	0.410	0.410	0.410	0.410	0.385	8,000
2024-08-19	0.410	0.410	0.410	0.410	0.385	0
2024-08-16	0.410	0.410	0.410	0.410	0.385	0
2024-08-15	0.410	0.410	0.410	0.410	0.385	2,000
2024-08-14	0.405	0.405	0.405	0.405	0.380	0
2024-08-13	0.425	0.425	0.425	0.425	0.399	0

← NewerPage 9 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.