Transtech Optelecom Science Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.485	0.485	0.485	0.485	0.485	0
2023-02-09	0.485	0.485	0.485	0.485	0.485	2,000
2023-01-30	0.480	0.485	0.480	0.480	0.480	44,000
2023-01-06	0.440	0.440	0.440	0.440	0.440	4,000
2023-01-03	0.465	0.475	0.465	0.475	0.475	12,000
2022-12-08	0.560	0.560	0.560	0.560	0.560	2,000
2022-12-05	0.740	0.740	0.500	0.620	0.620	142,000
2022-11-10	0.650	0.880	0.650	0.740	0.740	52,000
2022-11-07	0.700	0.700	0.700	0.700	0.700	8,000
2022-10-20	0.600	0.770	0.570	0.770	0.770	30,000
2022-10-14	0.700	0.700	0.700	0.700	0.700	6,000
2022-10-06	0.860	0.860	0.860	0.860	0.860	2,000
2022-09-30	0.790	0.790	0.790	0.790	0.790	2,000
2022-09-16	0.910	1.020	0.800	0.810	0.810	178,000
2022-09-15	0.900	1.040	0.900	1.000	1.000	32,000
2022-09-13	1.000	1.100	0.900	0.910	0.910	174,000
2022-09-09	0.850	0.850	0.850	0.850	0.850	64,000
2022-09-06	0.900	0.900	0.900	0.900	0.900	2,000
2022-08-29	0.920	0.920	0.920	0.920	0.920	2,000
2022-08-23	0.820	0.950	0.810	0.950	0.950	20,000
2022-08-18	0.860	0.950	0.860	0.950	0.950	18,000
2022-08-12	0.990	0.990	0.990	0.990	0.990	2,000
2022-08-05	0.990	1.000	0.990	1.000	1.000	4,000
2022-08-04	1.150	1.150	0.960	0.960	0.960	16,000
2022-08-03	1.140	1.140	1.100	1.100	1.100	4,000
2022-07-28	1.240	1.240	1.140	1.140	1.140	4,000
2022-07-27	1.030	1.190	1.000	1.090	1.090	14,000
2022-07-21	1.010	1.010	1.010	1.010	1.010	2,000
2022-07-20	1.040	1.040	1.020	1.020	1.020	8,000
2022-07-12	0.960	1.050	0.960	1.050	1.050	6,000
2022-07-11	0.950	1.070	0.950	1.070	1.070	12,000
2022-07-07	1.190	1.190	1.150	1.150	1.150	2,000
2022-07-06	0.950	1.190	0.950	1.100	1.100	14,000
2022-06-29	1.010	1.010	1.010	1.010	1.010	2,000
2022-06-28	0.980	0.980	0.980	0.980	0.980	2,000
2022-06-27	0.930	0.950	0.930	0.950	0.950	4,000
2022-06-24	1.000	1.000	0.910	0.910	0.910	36,000
2022-06-15	1.000	1.000	0.990	1.000	1.000	2,000
2022-06-07	1.090	1.090	1.090	1.090	1.090	2,000
2022-06-06	1.010	1.080	1.010	1.070	1.070	16,000
2022-05-30	1.110	1.110	1.110	1.110	1.110	2,000
2022-05-27	1.020	1.100	1.020	1.100	1.100	48,000
2022-05-18	1.050	1.150	1.050	1.150	1.150	4,000
2022-05-05	1.150	1.150	1.150	1.150	1.150	2,000
2022-05-03	1.100	1.100	1.100	1.100	1.100	2,000
2022-04-29	1.050	1.050	1.050	1.050	1.050	2,000
2022-04-28	1.180	1.180	0.970	1.010	1.010	22,000
2022-04-27	1.120	1.130	1.120	1.130	1.130	32,000
2022-04-26	1.090	1.120	1.090	1.120	1.120	26,000
2022-04-20	1.140	1.150	1.140	1.140	1.140	6,000
2022-04-19	1.000	1.150	1.000	1.150	1.150	30,000
2022-03-29	1.080	1.080	1.080	1.080	1.080	2,000
2022-03-28	0.950	1.100	0.950	1.020	1.020	10,000
2022-03-16	1.060	1.180	1.060	1.180	1.180	10,000
2022-03-07	1.200	1.200	1.200	1.200	1.200	2,000
2022-03-02	1.020	1.240	1.020	1.230	1.230	42,000
2022-03-01	1.190	1.190	1.190	1.190	1.190	4,000
2022-02-28	0.950	1.050	0.950	1.050	1.050	16,000
2022-02-24	1.030	1.080	1.030	1.080	1.080	16,000
2022-02-15	1.200	1.200	1.200	1.200	1.200	2,000

← NewerPage 16 of 17 · 998 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.