Comba Telecom Systems Holdings Limited (HKG:2342)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.020 (-1.12%)
Aug 4, 2025, 4:08 PM HKT
HKG:2342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 8,407,321 |
| Jul 31, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 9,026,315 |
| Jul 30, 2025 | 1.89 | 1.97 | 1.88 | 1.90 | 1.90 | 0.53% | 11,011,902 |
| Jul 29, 2025 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 5,786,511 |
| Jul 28, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 12,150,464 |
| Jul 25, 2025 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 5,386,000 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 11,082,356 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | -0.53% | 6,573,794 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 5,132,000 |
| Jul 21, 2025 | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 6,860,000 |
| Jul 18, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 4,710,000 |
| Jul 17, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | - | 5,115,037 |
| Jul 16, 2025 | 1.89 | 1.94 | 1.86 | 1.88 | 1.88 | -0.53% | 8,859,446 |
| Jul 15, 2025 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | 5.59% | 17,631,776 |
| Jul 14, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 3,630,914 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 5,778,000 |
| Jul 10, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 2.81% | 16,150,584 |
| Jul 9, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 3,944,313 |
| Jul 8, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 3,230,265 |
| Jul 7, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 4,300,000 |
| Jul 4, 2025 | 1.78 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 8,130,634 |
| Jul 3, 2025 | 1.78 | 1.83 | 1.74 | 1.77 | 1.77 | - | 16,534,000 |
| Jul 2, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 6,776,641 |
| Jun 30, 2025 | 1.78 | 1.84 | 1.76 | 1.76 | 1.76 | - | 8,179,736 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | - | 2,870,543 |
| Jun 26, 2025 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 3,307,205 |
| Jun 25, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 4,571,734 |
| Jun 24, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 6,180,731 |
| Jun 23, 2025 | 1.73 | 1.73 | 1.65 | 1.72 | 1.72 | -0.58% | 3,745,230 |
| Jun 20, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 5,862,664 |
| Jun 19, 2025 | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | -6.21% | 7,874,000 |
| Jun 18, 2025 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 10,088,033 |
| Jun 17, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 4,187,128 |
| Jun 16, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 3,326,281 |
| Jun 13, 2025 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 6,936,000 |
| Jun 12, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 3,910,731 |
| Jun 11, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | - | 5,322,196 |
| Jun 10, 2025 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 6,200,438 |
| Jun 9, 2025 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 4,813,015 |
| Jun 6, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 2,988,442 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 7,092,000 |
| Jun 4, 2025 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 4.37% | 12,476,444 |
| Jun 3, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 2.56% | 4,702,647 |
| Jun 2, 2025 | 1.54 | 1.56 | 1.46 | 1.56 | 1.56 | 1.30% | 3,683,000 |
| May 30, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 4,516,620 |
| May 29, 2025 | 1.52 | 1.63 | 1.52 | 1.59 | 1.59 | 5.30% | 11,824,177 |
| May 28, 2025 | 1.53 | 1.57 | 1.51 | 1.51 | 1.51 | - | 3,334,127 |
| May 27, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 3,170,805 |
| May 26, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 2,304,240 |
| May 23, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 3,744,889 |