Comba Telecom Systems Holdings Limited (HKG:2342)
Hong Kong · Delayed Price · Currency is HKD 2.430
+0.070 (2.97%)
At close: Dec 19, 2025
HKG:2342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.36 | 2.48 | 2.35 | 2.43 | 2.43 | 2.97% | 7,919,249 |
| Dec 18, 2025 | 2.41 | 2.41 | 2.32 | 2.36 | 2.36 | -2.07% | 6,567,103 |
| Dec 17, 2025 | 2.40 | 2.43 | 2.36 | 2.41 | 2.41 | -1.63% | 13,216,650 |
| Dec 16, 2025 | 2.54 | 2.55 | 2.41 | 2.45 | 2.45 | -3.92% | 10,546,540 |
| Dec 15, 2025 | 2.59 | 2.59 | 2.50 | 2.55 | 2.55 | -1.92% | 6,460,994 |
| Dec 12, 2025 | 2.56 | 2.62 | 2.53 | 2.60 | 2.60 | 1.96% | 7,638,645 |
| Dec 11, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -3.41% | 6,473,222 |
| Dec 10, 2025 | 2.58 | 2.65 | 2.58 | 2.64 | 2.64 | 1.54% | 6,179,264 |
| Dec 9, 2025 | 2.66 | 2.67 | 2.58 | 2.60 | 2.60 | -2.62% | 12,292,800 |
| Dec 8, 2025 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -2.20% | 7,399,110 |
| Dec 5, 2025 | 2.68 | 2.73 | 2.66 | 2.73 | 2.73 | 0.37% | 4,356,963 |
| Dec 4, 2025 | 2.79 | 2.79 | 2.63 | 2.72 | 2.72 | -2.51% | 9,746,000 |
| Dec 3, 2025 | 2.86 | 2.87 | 2.75 | 2.79 | 2.79 | -0.71% | 7,865,152 |
| Dec 2, 2025 | 2.81 | 2.88 | 2.79 | 2.81 | 2.81 | - | 6,053,164 |
| Dec 1, 2025 | 2.81 | 2.83 | 2.77 | 2.81 | 2.81 | - | 5,031,174 |
| Nov 28, 2025 | 2.84 | 2.88 | 2.79 | 2.81 | 2.81 | -1.40% | 4,598,408 |
| Nov 27, 2025 | 2.81 | 2.88 | 2.77 | 2.85 | 2.85 | 1.42% | 9,465,116 |
| Nov 26, 2025 | 2.86 | 2.86 | 2.75 | 2.81 | 2.81 | -1.75% | 14,507,290 |
| Nov 25, 2025 | 2.59 | 2.90 | 2.58 | 2.86 | 2.86 | 10.85% | 39,682,930 |
| Nov 24, 2025 | 2.46 | 2.58 | 2.45 | 2.58 | 2.58 | 4.88% | 53,485,159 |
| Nov 21, 2025 | 2.56 | 2.56 | 2.40 | 2.46 | 2.46 | -3.91% | 21,560,320 |
| Nov 20, 2025 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | -1.16% | 8,374,651 |
| Nov 19, 2025 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | -0.38% | 4,375,506 |
| Nov 18, 2025 | 2.74 | 2.74 | 2.59 | 2.60 | 2.60 | -3.35% | 10,182,830 |
| Nov 17, 2025 | 2.62 | 2.78 | 2.61 | 2.69 | 2.69 | 1.13% | 11,946,000 |
| Nov 14, 2025 | 2.60 | 2.67 | 2.57 | 2.66 | 2.66 | -0.37% | 8,310,000 |
| Nov 13, 2025 | 2.65 | 2.70 | 2.60 | 2.67 | 2.67 | -1.48% | 6,835,307 |
| Nov 12, 2025 | 2.72 | 2.76 | 2.66 | 2.71 | 2.71 | -0.37% | 12,270,740 |
| Nov 11, 2025 | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | -0.37% | 7,378,382 |
| Nov 10, 2025 | 2.75 | 2.77 | 2.65 | 2.73 | 2.73 | 0.74% | 20,757,340 |
| Nov 7, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | -3.21% | 11,425,660 |
| Nov 6, 2025 | 2.64 | 2.80 | 2.62 | 2.80 | 2.80 | 6.87% | 19,953,200 |
| Nov 5, 2025 | 2.59 | 2.63 | 2.48 | 2.62 | 2.62 | 1.16% | 19,956,300 |
| Nov 4, 2025 | 2.77 | 2.77 | 2.49 | 2.59 | 2.59 | -6.50% | 53,140,890 |
| Nov 3, 2025 | 2.94 | 2.96 | 2.75 | 2.77 | 2.77 | -5.78% | 33,986,610 |
| Oct 31, 2025 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -5.77% | 15,959,000 |
| Oct 30, 2025 | 3.25 | 3.25 | 3.05 | 3.12 | 3.12 | -2.19% | 15,611,420 |
| Oct 28, 2025 | 3.23 | 3.27 | 3.16 | 3.19 | 3.19 | -0.93% | 10,553,190 |
| Oct 27, 2025 | 3.10 | 3.26 | 3.09 | 3.22 | 3.22 | 4.89% | 14,391,840 |
| Oct 24, 2025 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | 3.72% | 10,358,080 |
| Oct 23, 2025 | 2.96 | 3.00 | 2.87 | 2.96 | 2.96 | - | 8,595,024 |
| Oct 22, 2025 | 3.07 | 3.07 | 2.95 | 2.96 | 2.96 | -3.58% | 6,367,951 |
| Oct 21, 2025 | 2.91 | 3.11 | 2.91 | 3.07 | 3.07 | 5.50% | 14,357,780 |
| Oct 20, 2025 | 2.94 | 2.95 | 2.87 | 2.91 | 2.91 | 2.46% | 10,409,500 |
| Oct 17, 2025 | 3.03 | 3.03 | 2.83 | 2.84 | 2.84 | -6.89% | 16,604,760 |
| Oct 16, 2025 | 3.02 | 3.11 | 2.99 | 3.05 | 3.05 | 1.67% | 13,276,830 |
| Oct 15, 2025 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 4.17% | 13,983,220 |
| Oct 14, 2025 | 3.06 | 3.16 | 2.88 | 2.88 | 2.88 | -4.95% | 34,528,270 |
| Oct 13, 2025 | 2.97 | 3.05 | 2.90 | 3.03 | 3.03 | -2.57% | 31,213,120 |
| Oct 10, 2025 | 3.22 | 3.23 | 3.10 | 3.11 | 3.11 | -3.12% | 13,629,840 |