Telecom Service One Holdings Limited (HKG:3997)
Hong Kong · Delayed Price · Currency is HKD 1.910
+0.080 (4.37%)
Aug 11, 2026, 3:59 PM HKT
HKG:3997 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.79 | 1.88 | 1.77 | 1.88 | 1.88 | 2.73% | 168,000 |
| Aug 10, 2026 | 1.74 | 1.88 | 1.74 | 1.83 | 1.83 | 1.10% | 172,700 |
| Aug 7, 2026 | 1.85 | 1.90 | 1.78 | 1.81 | 1.81 | -5.24% | 204,000 |
| Aug 6, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 30,000 |
| Aug 5, 2026 | 1.91 | 1.93 | 1.72 | 1.92 | 1.92 | 0.52% | 544,000 |
| Aug 4, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | -1.04% | 90,000 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.85 | 1.93 | 1.93 | -3.50% | 76,000 |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 4,000 |
| Jul 29, 2026 | 1.90 | 2.09 | 1.80 | 2.08 | 2.08 | 6.12% | 200,000 |
| Jul 28, 2026 | 2.20 | 2.20 | 1.96 | 1.96 | 1.96 | -10.91% | 92,000 |
| Jul 27, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.22% | 14,000 |
| Jul 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 23, 2026 | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | - | 58,000 |
| Jul 22, 2026 | 2.24 | 2.37 | 2.21 | 2.25 | 2.25 | 11.94% | 150,000 |
| Jul 21, 2026 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -6.94% | 78,000 |
| Jul 20, 2026 | 1.95 | 2.20 | 1.95 | 2.16 | 2.16 | 10.77% | 358,000 |
| Jul 17, 2026 | 2.19 | 2.19 | 1.90 | 1.95 | 1.95 | -10.55% | 184,000 |
| Jul 16, 2026 | 2.09 | 2.41 | 2.00 | 2.18 | 2.18 | 4.31% | 298,000 |
| Jul 15, 2026 | 2.56 | 2.56 | 1.93 | 2.09 | 2.09 | -12.18% | 744,000 |
| Jul 14, 2026 | 2.43 | 2.63 | 2.38 | 2.38 | 2.38 | -2.06% | 258,000 |
| Jul 13, 2026 | 2.85 | 2.85 | 2.30 | 2.43 | 2.43 | -17.63% | 560,000 |
| Jul 10, 2026 | 3.32 | 3.90 | 2.90 | 2.95 | 2.95 | -7.81% | 598,000 |
| Jul 9, 2026 | 3.25 | 3.50 | 3.08 | 3.20 | 3.20 | 3.23% | 328,000 |
| Jul 8, 2026 | 3.30 | 3.30 | 2.98 | 3.10 | 3.10 | -6.06% | 226,000 |
| Jul 7, 2026 | 3.11 | 3.73 | 2.32 | 3.30 | 3.30 | -2.94% | 1,392,000 |
| Jul 6, 2026 | 4.99 | 4.99 | 3.13 | 3.40 | 3.40 | -31.86% | 1,500,000 |
| Jul 3, 2026 | 3.81 | 4.99 | 3.81 | 4.99 | 4.99 | 30.97% | 1,479,000 |
| Jul 2, 2026 | 3.39 | 3.88 | 3.39 | 3.81 | 3.81 | 15.11% | 744,000 |
| Jun 30, 2026 | 3.36 | 3.45 | 3.15 | 3.31 | 3.31 | -1.49% | 332,000 |
| Jun 29, 2026 | 3.16 | 3.43 | 3.15 | 3.36 | 3.36 | 6.67% | 548,000 |
| Jun 26, 2026 | 3.25 | 3.37 | 3.12 | 3.15 | 3.15 | -2.78% | 268,000 |
| Jun 25, 2026 | 3.10 | 3.40 | 3.10 | 3.24 | 3.24 | 4.52% | 254,000 |
| Jun 24, 2026 | 3.10 | 3.18 | 2.97 | 3.10 | 3.10 | 1.64% | 228,000 |
| Jun 23, 2026 | 2.95 | 3.07 | 2.91 | 3.05 | 3.05 | -0.65% | 172,000 |
| Jun 22, 2026 | 3.02 | 3.15 | 2.90 | 3.07 | 3.07 | 1.32% | 616,000 |
| Jun 18, 2026 | 2.95 | 3.03 | 2.94 | 3.03 | 3.03 | 3.06% | 206,000 |
| Jun 17, 2026 | 2.61 | 2.95 | 2.61 | 2.94 | 2.94 | 10.94% | 278,000 |
| Jun 16, 2026 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | -2.57% | 38,000 |
| Jun 15, 2026 | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | -2.86% | 32,000 |
| Jun 12, 2026 | 2.85 | 2.90 | 2.70 | 2.80 | 2.80 | - | 146,000 |
| Jun 11, 2026 | 2.88 | 2.96 | 2.59 | 2.80 | 2.80 | -5.08% | 370,000 |
| Jun 10, 2026 | 2.43 | 3.10 | 2.42 | 2.95 | 2.95 | 21.40% | 972,000 |
| Jun 9, 2026 | 2.45 | 2.52 | 2.24 | 2.43 | 2.43 | -2.80% | 670,000 |
| Jun 8, 2026 | 2.77 | 2.77 | 2.48 | 2.50 | 2.50 | -9.09% | 330,000 |
| Jun 5, 2026 | 2.55 | 3.16 | 2.55 | 2.75 | 2.75 | 9.13% | 732,000 |
| Jun 4, 2026 | 2.60 | 2.60 | 2.27 | 2.52 | 2.52 | -3.08% | 280,000 |
| Jun 3, 2026 | 2.55 | 2.74 | 2.55 | 2.60 | 2.60 | 1.96% | 194,000 |
| Jun 2, 2026 | 2.67 | 2.68 | 2.45 | 2.55 | 2.55 | -4.14% | 196,000 |
| Jun 1, 2026 | 2.54 | 2.90 | 2.54 | 2.66 | 2.66 | -4.66% | 450,000 |