Comba Telecom Systems Holdings Limited (HKG:2342)
Hong Kong · Delayed Price · Currency is HKD 3.050
+0.050 (1.67%)
Sep 18, 2025, 4:08 PM HKT
HKG:2342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.01 | 3.03 | 2.96 | 3.03 | - | 1.00% | 7,812,426 |
| Sep 17, 2025 | 2.97 | 3.03 | 2.85 | 3.00 | 3.00 | 1.01% | 41,843,092 |
| Sep 16, 2025 | 2.90 | 2.98 | 2.85 | 2.97 | 2.97 | 2.77% | 14,608,742 |
| Sep 15, 2025 | 2.85 | 2.98 | 2.85 | 2.89 | 2.89 | 1.40% | 17,060,393 |
| Sep 12, 2025 | 2.94 | 2.96 | 2.84 | 2.85 | 2.85 | -2.73% | 16,227,107 |
| Sep 11, 2025 | 2.80 | 2.98 | 2.72 | 2.93 | 2.93 | 4.64% | 27,262,222 |
| Sep 10, 2025 | 2.87 | 2.87 | 2.75 | 2.80 | 2.80 | -1.75% | 17,952,989 |
| Sep 9, 2025 | 2.97 | 2.97 | 2.78 | 2.85 | 2.85 | -2.06% | 32,367,568 |
| Sep 8, 2025 | 2.68 | 2.92 | 2.67 | 2.91 | 2.91 | 8.99% | 54,436,258 |
| Sep 5, 2025 | 2.52 | 2.69 | 2.50 | 2.67 | 2.67 | 5.95% | 27,071,475 |
| Sep 4, 2025 | 2.57 | 2.65 | 2.47 | 2.52 | 2.52 | -1.95% | 14,893,739 |
| Sep 3, 2025 | 2.51 | 2.65 | 2.48 | 2.57 | 2.56 | 3.21% | 28,650,201 |
| Sep 2, 2025 | 2.54 | 2.55 | 2.39 | 2.49 | 2.48 | -1.97% | 22,732,441 |
| Sep 1, 2025 | 2.43 | 2.54 | 2.43 | 2.54 | 2.53 | 4.10% | 23,982,221 |
| Aug 29, 2025 | 2.54 | 2.57 | 2.36 | 2.44 | 2.43 | -3.94% | 35,142,226 |
| Aug 28, 2025 | 2.50 | 2.58 | 2.44 | 2.54 | 2.53 | 1.60% | 25,726,784 |
| Aug 27, 2025 | 2.49 | 2.60 | 2.47 | 2.50 | 2.49 | 0.40% | 44,924,383 |
| Aug 26, 2025 | 2.44 | 2.56 | 2.40 | 2.49 | 2.48 | 2.05% | 52,885,766 |
| Aug 25, 2025 | 2.22 | 2.44 | 2.22 | 2.44 | 2.43 | 9.91% | 48,900,582 |
| Aug 22, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.21 | 5.71% | 31,050,700 |
| Aug 21, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 15,155,076 |
| Aug 20, 2025 | 2.02 | 2.05 | 1.92 | 2.03 | 2.03 | - | 15,873,821 |
| Aug 19, 2025 | 1.99 | 2.06 | 1.99 | 2.03 | 2.03 | 2.01% | 28,044,184 |
| Aug 18, 2025 | 1.89 | 2.00 | 1.89 | 1.99 | 1.99 | 5.29% | 24,224,201 |
| Aug 15, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 2,958,910 |
| Aug 14, 2025 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 6,913,123 |
| Aug 13, 2025 | 1.89 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 12,768,080 |
| Aug 12, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 9,453,593 |
| Aug 11, 2025 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 3.28% | 10,436,492 |
| Aug 8, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 3,244,000 |
| Aug 7, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 4.00% | 4,793,648 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -2.78% | 6,328,000 |
| Aug 5, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 3,720,291 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | -1.12% | 5,751,240 |
| 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% | 8,994,315 |
| Jul 30, 2025 | 1.89 | 1.97 | 1.88 | 1.90 | 1.90 | 0.53% | 11,009,902 |
| 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% | 11,054,356 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | -0.53% | 6,559,794 |
| 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% | 17,625,776 |
| 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% | 5,772,000 |