Transtech Optelecom Science Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 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 |
| 2022-05-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-18 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 4,000 |
| 2022-05-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-05-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-05-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-05-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-05-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-05-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2022-05-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 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 |
| 2022-04-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-04-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-04-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 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 |
| 2022-04-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-04-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-04-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-04-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-04-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-04-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-04-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-04-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-04-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 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 |
| 2022-02-14 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 20,000 |
| 2022-02-11 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 6,000 |
| 2022-02-10 | 1.240 | 1.240 | 1.150 | 1.180 | 1.180 | 100,000 |
| 2022-02-04 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 6,000 |
| 2022-01-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2022-01-28 | 1.230 | 1.280 | 1.140 | 1.250 | 1.250 | 100,000 |
| 2022-01-25 | 1.260 | 1.350 | 1.260 | 1.340 | 1.340 | 10,000 |
| 2022-01-14 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2022-01-13 | 1.460 | 1.460 | 1.240 | 1.340 | 1.340 | 38,000 |
| 2022-01-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2022-01-07 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 40,000 |
| 2022-01-06 | 1.190 | 1.400 | 1.190 | 1.390 | 1.390 | 34,000 |
| 2022-01-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 6,000 |
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.