Transtech Optelecom Science Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.355	0.400	0.355	0.400	0.400	10,000
2025-01-27	0.440	0.440	0.345	0.355	0.355	110,000
2025-01-24	0.440	0.440	0.345	0.355	0.355	110,000
2025-01-23	0.320	0.480	0.320	0.410	0.410	102,000
2025-01-22	0.315	0.370	0.315	0.320	0.320	32,000
2025-01-21	0.365	0.445	0.350	0.400	0.400	212,000
2025-01-20	0.390	0.390	0.305	0.305	0.305	44,000
2025-01-17	0.390	0.390	0.390	0.390	0.390	2,000
2025-01-16	0.390	0.390	0.390	0.390	0.390	2,000
2025-01-15	0.340	0.360	0.330	0.360	0.360	0
2025-01-14	0.340	0.360	0.330	0.360	0.360	0
2025-01-13	0.340	0.360	0.330	0.360	0.360	0
2025-01-10	0.340	0.360	0.330	0.360	0.360	2,000
2025-01-09	0.360	0.360	0.360	0.360	0.360	2,000
2025-01-08	0.340	0.360	0.330	0.360	0.360	72,000
2025-01-07	0.340	0.360	0.330	0.360	0.360	72,000
2025-01-06	0.340	0.360	0.330	0.360	0.360	72,000
2025-01-03	0.305	0.340	0.305	0.340	0.340	14,000
2025-01-02	0.305	0.360	0.305	0.360	0.360	14,000
2024-12-31	0.305	0.360	0.305	0.360	0.360	14,000
2024-12-30	0.305	0.360	0.305	0.360	0.360	14,000
2024-12-27	0.370	0.370	0.350	0.350	0.350	20,000
2024-12-24	0.380	0.380	0.375	0.375	0.375	20,000
2024-12-23	0.350	0.390	0.350	0.390	0.390	18,000
2024-12-20	0.425	0.425	0.330	0.350	0.350	392,000
2024-12-19	0.300	0.430	0.300	0.425	0.425	344,000
2024-12-18	0.395	0.400	0.360	0.360	0.360	160,000
2024-12-17	0.300	0.345	0.300	0.345	0.345	66,000
2024-12-16	0.440	0.440	0.330	0.395	0.395	218,000
2024-12-13	0.375	0.390	0.365	0.365	0.365	266,000
2024-12-12	0.460	0.475	0.400	0.400	0.400	398,000
2024-12-11	0.690	0.690	0.400	0.460	0.460	508,000
2024-12-10	0.430	0.630	0.340	0.485	0.485	3,656,000
2024-12-09	0.162	0.700	0.162	0.380	0.380	5,910,000
2024-12-06	0.128	0.139	0.128	0.139	0.139	326,000
2024-12-05	0.136	0.138	0.112	0.122	0.122	382,000
2024-12-04	0.130	0.147	0.130	0.140	0.140	146,000
2024-12-03	0.143	0.156	0.137	0.156	0.156	302,000
2024-12-02	0.199	0.270	0.157	0.162	0.162	1,212,000
2024-11-29	0.150	0.300	0.150	0.157	0.157	792,000
2024-11-28	0.129	0.131	0.119	0.121	0.121	656,000
2024-11-27	0.130	0.130	0.120	0.130	0.130	548,000
2024-11-26	0.140	0.140	0.135	0.135	0.135	2,000
2024-11-25	0.143	0.151	0.143	0.151	0.151	0
2024-11-22	0.143	0.151	0.143	0.151	0.151	102,000
2024-11-21	0.143	0.151	0.143	0.151	0.151	102,000
2024-11-20	0.143	0.151	0.143	0.151	0.151	102,000
2024-11-19	0.143	0.151	0.143	0.151	0.151	102,000
2024-11-18	0.149	0.149	0.146	0.146	0.146	2,000
2024-11-15	0.151	0.151	0.143	0.149	0.149	102,000
2024-11-14	0.157	0.157	0.157	0.157	0.157	100,000
2024-11-13	0.158	0.162	0.156	0.162	0.162	36,000
2024-11-12	0.158	0.180	0.158	0.168	0.168	2,000
2024-11-11	0.168	0.178	0.158	0.168	0.168	2,000
2024-11-08	0.158	0.180	0.158	0.168	0.168	8,000
2024-11-07	0.160	0.160	0.159	0.160	0.160	108,000
2024-11-06	0.180	0.180	0.180	0.180	0.180	16,000
2024-11-05	0.180	0.180	0.180	0.180	0.180	16,000
2024-11-04	0.190	0.190	0.183	0.183	0.183	0
2024-11-01	0.190	0.190	0.190	0.190	0.190	100,000

← NewerPage 8 of 17 · 997 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.