SmarTone Telecommunications Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.000	4.000	3.900	3.950	3.311	224,500
2023-11-10	3.940	3.940	3.880	3.900	3.269	162,000
2023-11-09	3.960	3.970	3.920	3.920	3.286	285,841
2023-11-08	3.930	4.000	3.930	3.960	3.319	352,500
2023-11-07	3.980	3.980	3.910	3.950	3.311	601,614
2023-11-06	4.050	4.050	3.950	3.990	3.344	759,000
2023-11-03	4.230	4.230	4.170	4.190	3.365	829,500
2023-11-02	4.140	4.230	4.100	4.210	3.381	471,000
2023-11-01	4.100	4.150	4.090	4.140	3.325	240,000
2023-10-31	4.100	4.120	4.040	4.080	3.277	742,736
2023-10-30	4.100	4.100	4.050	4.100	3.293	324,000
2023-10-27	4.110	4.120	4.080	4.080	3.277	260,500
2023-10-26	4.100	4.120	4.080	4.090	3.285	348,500
2023-10-25	4.080	4.150	4.080	4.100	3.293	401,500
2023-10-24	4.080	4.170	4.040	4.110	3.301	765,772
2023-10-20	4.040	4.140	4.040	4.100	3.293	298,500
2023-10-19	4.080	4.120	4.060	4.060	3.261	459,728
2023-10-18	4.170	4.170	4.090	4.100	3.293	366,000
2023-10-17	4.130	4.170	4.080	4.170	3.349	244,000
2023-10-16	4.070	4.140	4.070	4.130	3.317	294,500
2023-10-13	4.050	4.090	4.050	4.050	3.253	308,000
2023-10-12	4.050	4.080	4.030	4.050	3.253	659,500
2023-10-11	4.080	4.080	4.020	4.050	3.253	542,016
2023-10-10	4.090	4.090	4.000	4.080	3.277	1,805,000
2023-10-09	4.050	4.080	4.020	4.080	3.277	309,614
2023-10-06	4.030	4.040	4.010	4.030	3.237	252,000
2023-10-05	3.920	4.000	3.910	4.000	3.213	228,367
2023-10-04	3.930	3.950	3.900	3.940	3.165	851,000
2023-10-03	3.980	3.980	3.930	3.960	3.181	398,000
2023-09-29	3.990	4.010	3.960	3.960	3.181	1,355,500
2023-09-28	4.090	4.090	3.970	3.990	3.205	902,600
2023-09-27	4.000	4.020	3.970	3.990	3.205	657,500
2023-09-26	4.100	4.100	3.980	4.010	3.221	1,723,500
2023-09-25	4.130	4.130	4.110	4.120	3.309	244,500
2023-09-22	4.080	4.150	4.080	4.110	3.301	243,500
2023-09-21	4.100	4.140	4.060	4.140	3.325	685,735
2023-09-20	4.100	4.120	4.090	4.090	3.285	369,500
2023-09-19	4.160	4.160	4.100	4.110	3.301	191,500
2023-09-18	4.180	4.180	4.130	4.150	3.333	186,500
2023-09-15	4.100	4.160	4.070	4.100	3.293	1,842,000
2023-09-14	4.110	4.120	4.060	4.090	3.285	1,554,000
2023-09-13	4.190	4.190	4.090	4.090	3.285	776,000
2023-09-12	4.200	4.210	4.160	4.180	3.357	276,500
2023-09-11	4.200	4.210	4.170	4.210	3.381	583,000
2023-09-07	4.210	4.230	4.200	4.230	3.397	440,383
2023-09-06	4.180	4.240	4.180	4.240	3.405	432,500
2023-09-05	4.250	4.260	4.180	4.180	3.357	774,300
2023-09-04	4.300	4.320	4.210	4.270	3.430	2,056,333
2023-08-31	4.400	4.470	4.360	4.370	3.510	667,500
2023-08-30	4.400	4.470	4.390	4.420	3.550	814,000
2023-08-29	4.360	4.400	4.350	4.390	3.526	666,500
2023-08-28	4.350	4.420	4.340	4.390	3.526	302,500
2023-08-25	4.330	4.380	4.320	4.340	3.486	177,500
2023-08-24	4.320	4.360	4.310	4.330	3.478	784,500
2023-08-23	4.350	4.380	4.280	4.320	3.470	272,500
2023-08-22	4.360	4.380	4.330	4.350	3.494	386,047
2023-08-21	4.530	4.530	4.360	4.370	3.510	1,361,125
2023-08-18	4.560	4.560	4.510	4.530	3.638	523,630
2023-08-17	4.560	4.560	4.520	4.560	3.662	1,220,500
2023-08-16	4.580	4.600	4.510	4.560	3.662	736,100

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.