SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.740 | 3.830 | 3.730 | 3.780 | 3.288 | 1,053,482 |
| 2024-08-06 | 3.710 | 3.770 | 3.710 | 3.740 | 3.253 | 556,000 |
| 2024-08-05 | 3.740 | 3.770 | 3.700 | 3.720 | 3.236 | 379,500 |
| 2024-08-02 | 3.750 | 3.770 | 3.740 | 3.750 | 3.262 | 87,500 |
| 2024-08-01 | 3.750 | 3.780 | 3.720 | 3.750 | 3.262 | 512,500 |
| 2024-07-31 | 3.760 | 3.760 | 3.690 | 3.750 | 3.262 | 673,500 |
| 2024-07-30 | 3.740 | 3.750 | 3.700 | 3.750 | 3.262 | 228,000 |
| 2024-07-29 | 3.760 | 3.760 | 3.720 | 3.750 | 3.262 | 148,000 |
| 2024-07-26 | 3.770 | 3.780 | 3.710 | 3.760 | 3.270 | 534,500 |
| 2024-07-25 | 3.780 | 3.780 | 3.740 | 3.750 | 3.262 | 612,500 |
| 2024-07-24 | 3.750 | 3.780 | 3.740 | 3.750 | 3.262 | 254,500 |
| 2024-07-23 | 3.790 | 3.810 | 3.760 | 3.760 | 3.270 | 315,250 |
| 2024-07-22 | 3.800 | 3.800 | 3.750 | 3.800 | 3.305 | 328,485 |
| 2024-07-19 | 3.790 | 3.820 | 3.770 | 3.800 | 3.305 | 621,750 |
| 2024-07-18 | 3.740 | 3.790 | 3.730 | 3.780 | 3.288 | 735,000 |
| 2024-07-17 | 3.660 | 3.740 | 3.660 | 3.730 | 3.244 | 441,500 |
| 2024-07-16 | 3.660 | 3.690 | 3.640 | 3.650 | 3.175 | 378,000 |
| 2024-07-15 | 3.690 | 3.720 | 3.680 | 3.680 | 3.201 | 704,000 |
| 2024-07-12 | 3.630 | 3.700 | 3.620 | 3.700 | 3.218 | 1,079,000 |
| 2024-07-11 | 3.600 | 3.630 | 3.600 | 3.630 | 3.157 | 528,500 |
| 2024-07-10 | 3.610 | 3.610 | 3.600 | 3.600 | 3.131 | 129,273 |
| 2024-07-09 | 3.610 | 3.620 | 3.600 | 3.600 | 3.131 | 378,000 |
| 2024-07-08 | 3.650 | 3.650 | 3.600 | 3.610 | 3.140 | 475,568 |
| 2024-07-05 | 3.610 | 3.650 | 3.610 | 3.630 | 3.157 | 233,500 |
| 2024-07-04 | 3.640 | 3.670 | 3.630 | 3.660 | 3.183 | 158,500 |
| 2024-07-03 | 3.650 | 3.670 | 3.640 | 3.650 | 3.175 | 676,500 |
| 2024-07-02 | 3.640 | 3.650 | 3.610 | 3.610 | 3.140 | 327,500 |
| 2024-06-28 | 3.590 | 3.650 | 3.580 | 3.630 | 3.157 | 490,000 |
| 2024-06-27 | 3.590 | 3.600 | 3.580 | 3.590 | 3.123 | 182,000 |
| 2024-06-26 | 3.600 | 3.610 | 3.580 | 3.580 | 3.114 | 701,930 |
| 2024-06-25 | 3.610 | 3.620 | 3.590 | 3.600 | 3.131 | 513,256 |
| 2024-06-24 | 3.630 | 3.640 | 3.610 | 3.620 | 3.149 | 266,540 |
| 2024-06-21 | 3.650 | 3.690 | 3.630 | 3.630 | 3.157 | 371,000 |
| 2024-06-20 | 3.680 | 3.690 | 3.640 | 3.660 | 3.183 | 152,500 |
| 2024-06-19 | 3.660 | 3.660 | 3.640 | 3.660 | 3.183 | 338,500 |
| 2024-06-18 | 3.670 | 3.670 | 3.630 | 3.640 | 3.166 | 200,000 |
| 2024-06-17 | 3.680 | 3.680 | 3.640 | 3.650 | 3.175 | 532,064 |
| 2024-06-14 | 3.680 | 3.690 | 3.660 | 3.680 | 3.201 | 219,500 |
| 2024-06-13 | 3.700 | 3.700 | 3.670 | 3.700 | 3.218 | 115,500 |
| 2024-06-12 | 3.710 | 3.740 | 3.670 | 3.680 | 3.201 | 214,500 |
| 2024-06-11 | 3.700 | 3.730 | 3.680 | 3.710 | 3.227 | 343,000 |
| 2024-06-07 | 3.700 | 3.740 | 3.700 | 3.700 | 3.218 | 393,940 |
| 2024-06-06 | 3.710 | 3.740 | 3.690 | 3.700 | 3.218 | 263,500 |
| 2024-06-05 | 3.730 | 3.760 | 3.700 | 3.710 | 3.227 | 332,810 |
| 2024-06-04 | 3.700 | 3.730 | 3.680 | 3.730 | 3.244 | 360,000 |
| 2024-06-03 | 3.660 | 3.700 | 3.650 | 3.700 | 3.218 | 363,000 |
| 2024-05-31 | 3.680 | 3.710 | 3.650 | 3.650 | 3.175 | 758,005 |
| 2024-05-30 | 3.700 | 3.700 | 3.660 | 3.670 | 3.192 | 690,000 |
| 2024-05-29 | 3.760 | 3.760 | 3.700 | 3.700 | 3.218 | 407,573 |
| 2024-05-28 | 3.770 | 3.770 | 3.740 | 3.760 | 3.270 | 66,500 |
| 2024-05-27 | 3.740 | 3.770 | 3.720 | 3.770 | 3.279 | 225,500 |
| 2024-05-24 | 3.770 | 3.800 | 3.720 | 3.740 | 3.253 | 513,500 |
| 2024-05-23 | 3.780 | 3.800 | 3.750 | 3.760 | 3.270 | 476,453 |
| 2024-05-22 | 3.820 | 3.850 | 3.800 | 3.820 | 3.323 | 715,000 |
| 2024-05-21 | 3.860 | 3.870 | 3.800 | 3.820 | 3.323 | 570,633 |
| 2024-05-20 | 3.850 | 3.940 | 3.850 | 3.890 | 3.384 | 990,000 |
| 2024-05-17 | 3.840 | 3.900 | 3.830 | 3.850 | 3.349 | 1,072,500 |
| 2024-05-16 | 3.850 | 3.860 | 3.810 | 3.840 | 3.340 | 1,469,000 |
| 2024-05-14 | 3.840 | 3.850 | 3.790 | 3.810 | 3.314 | 319,500 |
| 2024-05-13 | 3.790 | 3.880 | 3.790 | 3.830 | 3.331 | 815,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 0.1450 HKD |
| 2025-11-10 | 0.1750 HKD |
| 2025-03-10 | 0.1450 HKD |
| 2024-11-11 | 0.1750 HKD |
| 2024-03-05 | 0.1450 HKD |
| 2023-11-06 | 0.1750 HKD |
| 2023-03-06 | 0.1450 HKD |
| 2022-11-07 | 0.1550 HKD |
| 2022-03-07 | 0.1450 HKD |
| 2021-11-08 | 0.1550 HKD |
| 2021-03-05 | 0.1450 HKD |
| 2020-11-10 | 0.1500 HKD |
| 2020-02-28 | 0.1450 HKD |
| 2019-11-07 | 0.2100 HKD |
| 2019-02-14 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.