SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.690 | 3.800 | 3.680 | 3.800 | 3.305 | 1,541,000 |
| 2024-05-09 | 3.660 | 3.680 | 3.660 | 3.670 | 3.192 | 717,900 |
| 2024-05-08 | 3.680 | 3.680 | 3.640 | 3.660 | 3.183 | 444,781 |
| 2024-05-07 | 3.660 | 3.680 | 3.640 | 3.680 | 3.201 | 585,500 |
| 2024-05-06 | 3.630 | 3.670 | 3.620 | 3.650 | 3.175 | 940,500 |
| 2024-05-03 | 3.660 | 3.690 | 3.640 | 3.660 | 3.183 | 557,443 |
| 2024-05-02 | 3.640 | 3.650 | 3.640 | 3.640 | 3.166 | 451,554 |
| 2024-04-30 | 3.650 | 3.660 | 3.630 | 3.650 | 3.175 | 266,500 |
| 2024-04-29 | 3.660 | 3.660 | 3.620 | 3.640 | 3.166 | 998,000 |
| 2024-04-26 | 3.660 | 3.660 | 3.620 | 3.660 | 3.183 | 426,500 |
| 2024-04-25 | 3.680 | 3.680 | 3.620 | 3.630 | 3.157 | 761,500 |
| 2024-04-24 | 3.640 | 3.680 | 3.640 | 3.680 | 3.201 | 424,500 |
| 2024-04-23 | 3.670 | 3.670 | 3.620 | 3.640 | 3.166 | 316,808 |
| 2024-04-22 | 3.580 | 3.640 | 3.580 | 3.640 | 3.166 | 466,500 |
| 2024-04-19 | 3.650 | 3.650 | 3.580 | 3.580 | 3.114 | 706,000 |
| 2024-04-18 | 3.670 | 3.680 | 3.640 | 3.650 | 3.175 | 381,000 |
| 2024-04-17 | 3.710 | 3.710 | 3.640 | 3.650 | 3.175 | 572,000 |
| 2024-04-16 | 3.760 | 3.780 | 3.600 | 3.710 | 3.227 | 1,080,500 |
| 2024-04-15 | 3.800 | 3.810 | 3.740 | 3.780 | 3.288 | 1,349,526 |
| 2024-04-12 | 3.840 | 3.840 | 3.790 | 3.830 | 3.331 | 748,000 |
| 2024-04-11 | 3.850 | 3.850 | 3.820 | 3.850 | 3.349 | 156,000 |
| 2024-04-10 | 3.830 | 3.850 | 3.810 | 3.850 | 3.349 | 380,268 |
| 2024-04-09 | 3.830 | 3.840 | 3.810 | 3.830 | 3.331 | 311,772 |
| 2024-04-08 | 3.820 | 3.840 | 3.810 | 3.820 | 3.323 | 103,768 |
| 2024-04-05 | 3.820 | 3.840 | 3.800 | 3.840 | 3.340 | 138,000 |
| 2024-04-03 | 3.860 | 3.860 | 3.820 | 3.850 | 3.349 | 248,000 |
| 2024-04-02 | 3.870 | 3.880 | 3.780 | 3.850 | 3.349 | 945,500 |
| 2024-03-28 | 3.900 | 3.900 | 3.820 | 3.830 | 3.331 | 595,500 |
| 2024-03-27 | 3.820 | 3.840 | 3.800 | 3.820 | 3.323 | 431,000 |
| 2024-03-26 | 3.840 | 3.860 | 3.800 | 3.820 | 3.323 | 335,000 |
| 2024-03-25 | 3.890 | 3.890 | 3.820 | 3.820 | 3.323 | 176,000 |
| 2024-03-22 | 3.850 | 3.880 | 3.840 | 3.880 | 3.375 | 268,500 |
| 2024-03-21 | 3.910 | 3.910 | 3.850 | 3.860 | 3.357 | 169,142 |
| 2024-03-20 | 3.850 | 3.940 | 3.830 | 3.850 | 3.349 | 77,500 |
| 2024-03-19 | 3.870 | 3.870 | 3.830 | 3.850 | 3.349 | 260,000 |
| 2024-03-18 | 3.890 | 3.890 | 3.850 | 3.890 | 3.384 | 170,500 |
| 2024-03-15 | 3.950 | 3.950 | 3.850 | 3.890 | 3.384 | 410,000 |
| 2024-03-14 | 3.950 | 3.950 | 3.890 | 3.900 | 3.392 | 226,000 |
| 2024-03-13 | 3.950 | 3.950 | 3.930 | 3.950 | 3.436 | 162,500 |
| 2024-03-12 | 3.930 | 3.940 | 3.890 | 3.920 | 3.410 | 290,500 |
| 2024-03-11 | 3.930 | 3.960 | 3.900 | 3.910 | 3.401 | 362,000 |
| 2024-03-08 | 3.890 | 3.920 | 3.850 | 3.920 | 3.410 | 377,242 |
| 2024-03-07 | 3.950 | 3.950 | 3.860 | 3.870 | 3.366 | 183,012 |
| 2024-03-06 | 3.880 | 3.880 | 3.810 | 3.880 | 3.375 | 248,500 |
| 2024-03-05 | 3.900 | 3.900 | 3.830 | 3.880 | 3.375 | 356,000 |
| 2024-03-04 | 4.050 | 4.090 | 3.990 | 3.990 | 3.344 | 1,150,000 |
| 2024-03-01 | 4.100 | 4.100 | 4.040 | 4.050 | 3.395 | 236,000 |
| 2024-02-29 | 4.090 | 4.100 | 4.050 | 4.050 | 3.395 | 433,500 |
| 2024-02-28 | 4.080 | 4.100 | 4.080 | 4.080 | 3.420 | 227,000 |
| 2024-02-27 | 4.110 | 4.110 | 4.070 | 4.100 | 3.437 | 171,500 |
| 2024-02-26 | 4.140 | 4.150 | 4.080 | 4.110 | 3.445 | 245,500 |
| 2024-02-23 | 4.020 | 4.110 | 3.980 | 4.110 | 3.445 | 680,496 |
| 2024-02-22 | 4.060 | 4.120 | 4.050 | 4.070 | 3.411 | 328,000 |
| 2024-02-21 | 4.080 | 4.140 | 4.080 | 4.110 | 3.445 | 289,500 |
| 2024-02-20 | 4.020 | 4.090 | 4.010 | 4.080 | 3.420 | 135,500 |
| 2024-02-19 | 4.050 | 4.060 | 4.020 | 4.060 | 3.403 | 102,500 |
| 2024-02-16 | 4.020 | 4.100 | 4.000 | 4.060 | 3.403 | 353,000 |
| 2024-02-15 | 4.000 | 4.040 | 4.000 | 4.040 | 3.386 | 110,500 |
| 2024-02-14 | 3.990 | 4.000 | 3.950 | 4.000 | 3.353 | 149,600 |
| 2024-02-09 | 4.010 | 4.030 | 3.980 | 4.030 | 3.378 | 69,000 |
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.