Want to see HK:3997 full AI Analyst Report?
Telecom Service One Holdings Ltd. (3997) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 458,000 | 3.08 |
| Oct 29, 2026 | 1.06 | 1.17 | 1.06 | 1.16 | 1.16 | +8.92% | 434,000 | 3.03 |
| Oct 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.47% | 10,000 | 0.07 |
| Oct 27, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 174,000 | 1.24 |
| Oct 26, 2026 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +5.71% | 154,000 | 1.08 |
| Oct 22, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 174,000 | 1.24 |
| Oct 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 10,000 | 0.07 |
| Oct 20, 2026 | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.11 | 1.17 | 1.07 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.11 | 1.17 | 1.07 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.11 | 1.17 | 1.07 | 1.11 | 1.11 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -2.20% | 254,000 | 1.70 |
| Oct 13, 2026 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | +4.13% | 196,000 | 1.30 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -1.80% | 158,000 | 0.99 |
| Oct 09, 2026 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | -4.72% | 54,000 | 0.33 |
| Oct 08, 2026 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | -2.92% | 20,000 | 0.12 |
| Oct 07, 2026 | 1.11 | 1.23 | 1.04 | 1.20 | 1.20 | +3.45% | 336,000 | 1.91 |
| Oct 06, 2026 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | -1.69% | 0 | 0.00 |
| Oct 05, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.18 | 1.18 | 1.10 | 1.18 | 1.18 | -0.42% | 0 | 0.00 |
| Oct 01, 2026 | 1.19 | 1.20 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.09 | 1.20 | 1.09 | 1.19 | 1.19 | +7.73% | 12,000 | 0.04 |
| Sep 24, 2026 | 1.08 | 1.11 | 1.02 | 1.10 | 1.10 | +2.80% | 840,000 | 3.15 |
| Sep 23, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -6.55% | 68,000 | 0.25 |
| Sep 22, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.87% | 258,000 | 0.96 |
| Sep 21, 2026 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | +4.05% | 140,000 | 0.51 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.07 | 1.11 | 1.11 | -13.28% | 388,000 | 1.40 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +6.67% | 10,000 | 0.04 |
| Sep 15, 2026 | 1.20 | 1.28 | 1.18 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 26,000 | 0.09 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.11 | 1.21 | 1.21 | +0.00% | 120,000 | 0.42 |
| Sep 10, 2026 | 1.08 | 1.22 | 1.08 | 1.21 | 1.21 | +5.22% | 74,000 | 0.26 |
| Sep 09, 2026 | 1.15 | 1.20 | 1.08 | 1.15 | 1.15 | -2.54% | 720,000 | 2.64 |
| Sep 08, 2026 | 1.18 | 1.26 | 1.15 | 1.18 | 1.18 | +0.00% | 388,000 | 1.42 |
| Sep 07, 2026 | 1.24 | 1.28 | 1.15 | 1.18 | 1.18 | -7.81% | 526,000 | 1.88 |
| Sep 04, 2026 | 1.41 | 1.42 | 1.15 | 1.28 | 1.28 | -9.22% | 1,254,000 | 4.63 |
| Sep 03, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.35% | 42,000 | 0.15 |
| Sep 02, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -6.91% | 86,000 | 0.30 |
| Sep 01, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -4.40% | 18,000 | 0.06 |
| Aug 31, 2026 | 1.59 | 1.75 | 1.55 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.59 | 1.75 | 1.56 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | +0.00% | 54,000 | 0.18 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 2,000 | 0.01 |
| Aug 25, 2026 | 1.41 | 1.66 | 1.41 | 1.65 | 1.65 | +13.40% | 94,000 | 0.28 |
| Aug 24, 2026 | 1.47 | 1.52 | 1.45 | 1.46 | 1.46 | -6.73% | 130,000 | 0.38 |