Advertisement
Advertisement
Comba Telecom Systems Holdings Limited (2342.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.550 | 1.550 | 1.430 | 1.450 | 1.450 | 7,991,644 |
| Mar 23, 2023 | 1.480 | 1.550 | 1.470 | 1.550 | 1.550 | 7,229,071 |
| Mar 22, 2023 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 2,545,569 |
| Mar 21, 2023 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 1,874,883 |
| Mar 20, 2023 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 3,458,000 |
| Mar 17, 2023 | 1.440 | 1.480 | 1.430 | 1.430 | 1.430 | 8,270,964 |
| Mar 16, 2023 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 1,642,000 |
| Mar 15, 2023 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 3,234,322 |
| Mar 14, 2023 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 6,939,241 |
| Mar 13, 2023 | 1.500 | 1.520 | 1.450 | 1.510 | 1.510 | 5,174,641 |
| Mar 10, 2023 | 1.530 | 1.550 | 1.470 | 1.490 | 1.490 | 5,751,700 |
| Mar 09, 2023 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 4,102,472 |
| Mar 08, 2023 | 1.570 | 1.610 | 1.520 | 1.590 | 1.590 | 5,856,588 |
| Mar 07, 2023 | 1.620 | 1.670 | 1.550 | 1.570 | 1.570 | 17,140,511 |
| Mar 06, 2023 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 19,609,984 |
| Mar 03, 2023 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 3,944,414 |
| Mar 02, 2023 | 1.440 | 1.520 | 1.440 | 1.520 | 1.520 | 8,501,108 |
| Mar 01, 2023 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 14,179,000 |
| Feb 28, 2023 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 3,724,206 |
| Feb 27, 2023 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 1,961,185 |
| Feb 24, 2023 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 1,887,576 |
| Feb 23, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 4,312,000 |
| Feb 22, 2023 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 1,870,052 |
| Feb 21, 2023 | 1.460 | 1.500 | 1.440 | 1.480 | 1.480 | 2,262,441 |
| Feb 20, 2023 | 1.430 | 1.490 | 1.420 | 1.480 | 1.480 | 4,680,000 |
| Feb 17, 2023 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 1,502,133 |
| Feb 16, 2023 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 2,136,000 |
| Feb 15, 2023 | 1.470 | 1.480 | 1.410 | 1.410 | 1.410 | 6,773,012 |
| Feb 14, 2023 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 1,070,239 |
| Feb 13, 2023 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 2,539,000 |
| Feb 10, 2023 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 2,737,146 |
| Feb 09, 2023 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 2,796,105 |
| Feb 08, 2023 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 1,930,000 |
| Feb 07, 2023 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 621,650 |
| Feb 06, 2023 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 2,340,354 |
| Feb 03, 2023 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 2,208,056 |
| Feb 02, 2023 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 5,926,429 |
| Feb 01, 2023 | 1.520 | 1.520 | 1.480 | 1.520 | 1.520 | 2,290,000 |
| Jan 31, 2023 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 3,495,008 |
| Jan 30, 2023 | 1.480 | 1.540 | 1.480 | 1.480 | 1.480 | 7,684,720 |
| Jan 27, 2023 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 2,662,218 |
| Jan 26, 2023 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 4,445,369 |
| Jan 20, 2023 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 3,310,000 |
| Jan 19, 2023 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 487,542 |
| Jan 18, 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,425,993 |
| Jan 17, 2023 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 1,304,680 |
| Jan 16, 2023 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 1,768,000 |
| Jan 13, 2023 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 2,034,376 |
| Jan 12, 2023 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 1,661,562 |
| Jan 11, 2023 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 2,062,000 |
| Jan 10, 2023 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 3,658,936 |
| Jan 09, 2023 | 1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 3,348,722 |
| Jan 06, 2023 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 3,310,431 |
| Jan 05, 2023 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 2,539,065 |
| Jan 04, 2023 | 1.380 | 1.440 | 1.380 | 1.410 | 1.410 | 5,640,146 |
| Jan 03, 2023 | 1.330 | 1.410 | 1.330 | 1.380 | 1.380 | 1,902,959 |
| Dec 30, 2022 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 2,078,883 |
| Dec 29, 2022 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 1,956,101 |
| Dec 28, 2022 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 2,745,138 |
| Dec 23, 2022 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 1,174,200 |
| Dec 22, 2022 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 760,000 |
| Dec 21, 2022 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 826,000 |
| Dec 20, 2022 | 1.390 | 1.410 | 1.370 | 1.370 | 1.370 | 1,206,000 |
| Dec 19, 2022 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 1,486,230 |
| Dec 16, 2022 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 1,505,128 |
| Dec 15, 2022 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 2,398,210 |
| Dec 14, 2022 | 1.430 | 1.520 | 1.420 | 1.460 | 1.460 | 6,602,325 |
| Dec 13, 2022 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 843,085 |
| Dec 12, 2022 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 1,068,000 |
| Dec 09, 2022 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 2,571,588 |
| Dec 08, 2022 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 3,283,008 |
| Dec 07, 2022 | 1.440 | 1.460 | 1.380 | 1.400 | 1.400 | 3,829,683 |
| Dec 06, 2022 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 1,531,972 |
| Dec 05, 2022 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 4,501,936 |
| Dec 02, 2022 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 1,977,811 |
| Dec 01, 2022 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 4,668,000 |
| Nov 30, 2022 | 1.390 | 1.420 | 1.380 | 1.390 | 1.390 | 5,014,564 |
| Nov 29, 2022 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 2,714,805 |
| Nov 28, 2022 | 1.360 | 1.400 | 1.330 | 1.370 | 1.370 | 2,772,000 |
| Nov 25, 2022 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 1,338,000 |
| Nov 24, 2022 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 1,089,534 |
| Nov 23, 2022 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 1,474,651 |
| Nov 22, 2022 | 1.370 | 1.400 | 1.350 | 1.370 | 1.370 | 2,332,000 |
| Nov 21, 2022 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 1,972,354 |
| Nov 18, 2022 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 2,898,000 |
| Nov 17, 2022 | 1.340 | 1.400 | 1.310 | 1.390 | 1.390 | 4,649,337 |
| Nov 16, 2022 | 1.300 | 1.390 | 1.300 | 1.360 | 1.360 | 6,402,198 |
| Nov 15, 2022 | 1.290 | 1.320 | 1.230 | 1.300 | 1.300 | 5,476,851 |
| Nov 14, 2022 | 1.250 | 1.310 | 1.250 | 1.250 | 1.250 | 2,807,316 |
| Nov 11, 2022 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 3,344,266 |
| Nov 10, 2022 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 1,450,392 |
| Nov 09, 2022 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 2,686,000 |
| Nov 08, 2022 | 1.290 | 1.310 | 1.250 | 1.270 | 1.270 | 1,701,681 |
| Nov 07, 2022 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 2,113,610 |
| Nov 04, 2022 | 1.230 | 1.320 | 1.230 | 1.300 | 1.300 | 10,010,972 |
| Nov 03, 2022 | 1.140 | 1.240 | 1.140 | 1.240 | 1.240 | 5,210,118 |
| Nov 02, 2022 | 1.130 | 1.210 | 1.130 | 1.200 | 1.200 | 3,074,000 |
| Nov 01, 2022 | 1.100 | 1.150 | 1.090 | 1.130 | 1.130 | 6,219,461 |
| Oct 31, 2022 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 8,000,722 |
| Oct 28, 2022 | 1.130 | 1.130 | 1.050 | 1.060 | 1.060 | 3,120,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
