SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.000 | 4.040 | 3.990 | 4.040 | 3.386 | 223,000 |
| 2024-02-07 | 4.030 | 4.050 | 4.000 | 4.020 | 3.370 | 149,937 |
| 2024-02-06 | 4.000 | 4.030 | 4.000 | 4.000 | 3.353 | 117,500 |
| 2024-02-05 | 4.000 | 4.020 | 3.950 | 4.020 | 3.370 | 318,000 |
| 2024-02-02 | 3.990 | 4.020 | 3.980 | 4.010 | 3.361 | 534,000 |
| 2024-02-01 | 3.980 | 4.000 | 3.900 | 3.970 | 3.328 | 409,500 |
| 2024-01-31 | 4.000 | 4.010 | 3.900 | 3.910 | 3.277 | 714,500 |
| 2024-01-30 | 4.030 | 4.030 | 3.960 | 4.000 | 3.353 | 417,000 |
| 2024-01-29 | 4.010 | 4.050 | 4.000 | 4.010 | 3.361 | 194,520 |
| 2024-01-26 | 3.980 | 4.040 | 3.980 | 4.010 | 3.361 | 221,285 |
| 2024-01-25 | 3.940 | 3.990 | 3.920 | 3.980 | 3.336 | 231,976 |
| 2024-01-24 | 3.920 | 4.000 | 3.920 | 4.000 | 3.353 | 376,000 |
| 2024-01-23 | 3.910 | 3.950 | 3.890 | 3.920 | 3.286 | 465,998 |
| 2024-01-22 | 3.960 | 3.960 | 3.860 | 3.920 | 3.286 | 675,957 |
| 2024-01-19 | 3.990 | 3.990 | 3.930 | 3.950 | 3.311 | 393,000 |
| 2024-01-18 | 3.970 | 4.020 | 3.960 | 4.000 | 3.353 | 295,000 |
| 2024-01-17 | 4.110 | 4.110 | 3.960 | 3.970 | 3.328 | 803,022 |
| 2024-01-16 | 4.160 | 4.190 | 4.070 | 4.090 | 3.428 | 436,200 |
| 2024-01-15 | 4.170 | 4.200 | 4.120 | 4.130 | 3.462 | 386,000 |
| 2024-01-12 | 4.200 | 4.220 | 4.150 | 4.220 | 3.537 | 512,000 |
| 2024-01-11 | 4.120 | 4.230 | 4.110 | 4.230 | 3.546 | 278,400 |
| 2024-01-10 | 4.110 | 4.150 | 4.090 | 4.120 | 3.453 | 349,000 |
| 2024-01-09 | 4.080 | 4.180 | 4.080 | 4.110 | 3.445 | 194,046 |
| 2024-01-08 | 4.160 | 4.160 | 4.100 | 4.100 | 3.437 | 143,920 |
| 2024-01-05 | 4.190 | 4.210 | 4.150 | 4.160 | 3.487 | 146,500 |
| 2024-01-04 | 4.120 | 4.200 | 4.100 | 4.200 | 3.520 | 349,500 |
| 2024-01-03 | 4.050 | 4.140 | 4.050 | 4.120 | 3.453 | 380,500 |
| 2024-01-02 | 4.060 | 4.080 | 4.000 | 4.050 | 3.395 | 594,820 |
| 2023-12-29 | 4.070 | 4.090 | 4.050 | 4.060 | 3.403 | 63,000 |
| 2023-12-28 | 4.030 | 4.100 | 4.030 | 4.060 | 3.403 | 952,500 |
| 2023-12-27 | 4.050 | 4.050 | 4.010 | 4.010 | 3.361 | 115,000 |
| 2023-12-22 | 4.030 | 4.070 | 4.010 | 4.030 | 3.378 | 109,188 |
| 2023-12-21 | 4.050 | 4.070 | 4.020 | 4.020 | 3.370 | 156,266 |
| 2023-12-20 | 4.040 | 4.070 | 4.000 | 4.070 | 3.411 | 191,000 |
| 2023-12-19 | 4.030 | 4.080 | 4.000 | 4.020 | 3.370 | 334,500 |
| 2023-12-18 | 4.020 | 4.120 | 4.000 | 4.080 | 3.420 | 407,500 |
| 2023-12-15 | 3.930 | 4.030 | 3.920 | 4.020 | 3.370 | 1,023,000 |
| 2023-12-14 | 3.890 | 3.930 | 3.880 | 3.930 | 3.294 | 367,260 |
| 2023-12-13 | 3.890 | 3.900 | 3.850 | 3.860 | 3.235 | 344,000 |
| 2023-12-12 | 3.880 | 3.890 | 3.860 | 3.880 | 3.252 | 115,200 |
| 2023-12-11 | 3.890 | 3.910 | 3.860 | 3.880 | 3.252 | 77,000 |
| 2023-12-08 | 3.900 | 3.930 | 3.900 | 3.900 | 3.269 | 179,500 |
| 2023-12-07 | 3.950 | 3.960 | 3.880 | 3.900 | 3.269 | 295,151 |
| 2023-12-06 | 3.920 | 4.000 | 3.890 | 3.960 | 3.319 | 288,000 |
| 2023-12-05 | 3.880 | 3.940 | 3.870 | 3.940 | 3.302 | 390,509 |
| 2023-12-04 | 3.870 | 3.920 | 3.860 | 3.880 | 3.252 | 437,500 |
| 2023-12-01 | 3.810 | 3.900 | 3.810 | 3.870 | 3.244 | 279,500 |
| 2023-11-30 | 3.910 | 3.910 | 3.800 | 3.800 | 3.185 | 1,551,505 |
| 2023-11-29 | 4.020 | 4.020 | 3.910 | 3.910 | 3.277 | 660,396 |
| 2023-11-28 | 3.990 | 4.030 | 3.970 | 3.970 | 3.328 | 277,400 |
| 2023-11-27 | 4.000 | 4.020 | 3.970 | 4.000 | 3.353 | 345,000 |
| 2023-11-24 | 4.010 | 4.030 | 4.000 | 4.020 | 3.370 | 273,000 |
| 2023-11-23 | 4.000 | 4.020 | 3.980 | 4.000 | 3.353 | 295,000 |
| 2023-11-22 | 4.000 | 4.010 | 4.000 | 4.000 | 3.353 | 582,500 |
| 2023-11-21 | 4.040 | 4.040 | 4.000 | 4.000 | 3.353 | 200,622 |
| 2023-11-20 | 4.050 | 4.050 | 4.000 | 4.020 | 3.370 | 65,000 |
| 2023-11-17 | 4.040 | 4.040 | 3.990 | 4.030 | 3.378 | 322,528 |
| 2023-11-16 | 4.000 | 4.030 | 4.000 | 4.000 | 3.353 | 362,531 |
| 2023-11-15 | 4.000 | 4.020 | 3.970 | 4.000 | 3.353 | 407,500 |
| 2023-11-14 | 4.000 | 4.000 | 3.890 | 3.990 | 3.344 | 339,500 |
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.