SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.560	4.570	4.530	4.570	3.671	253,472
2023-08-14	4.590	4.620	4.540	4.560	3.662	298,000
2023-08-11	4.660	4.660	4.600	4.610	3.703	379,500
2023-08-10	4.660	4.660	4.600	4.610	3.703	602,019
2023-08-09	4.660	4.660	4.620	4.660	3.743	152,500
2023-08-08	4.660	4.660	4.610	4.630	3.719	320,000
2023-08-07	4.610	4.660	4.610	4.660	3.743	52,696
2023-08-04	4.660	4.690	4.630	4.650	3.735	583,213
2023-08-03	4.620	4.640	4.600	4.630	3.719	129,000
2023-08-02	4.710	4.720	4.610	4.620	3.711	237,500
2023-08-01	4.720	4.730	4.680	4.710	3.783	482,000
2023-07-31	4.820	4.820	4.710	4.710	3.783	290,500
2023-07-28	4.810	4.830	4.800	4.800	3.855	226,000
2023-07-27	4.810	4.850	4.810	4.820	3.871	161,500
2023-07-26	4.830	4.850	4.810	4.820	3.871	149,000
2023-07-25	4.770	4.830	4.750	4.830	3.879	108,000
2023-07-24	4.790	4.790	4.760	4.760	3.823	41,000
2023-07-21	4.800	4.820	4.780	4.790	3.847	108,599
2023-07-20	4.820	4.820	4.800	4.800	3.855	20,500
2023-07-19	4.850	4.870	4.810	4.860	3.903	679,000
2023-07-18	4.910	4.910	4.840	4.850	3.895	189,000
2023-07-14	4.950	4.950	4.920	4.920	3.952	128,001
2023-07-13	4.910	4.960	4.910	4.950	3.976	160,465
2023-07-12	4.920	4.930	4.900	4.900	3.936	122,500
2023-07-11	4.950	4.990	4.950	4.990	4.008	122,500
2023-07-10	4.950	4.990	4.890	4.990	4.008	76,515
2023-07-07	4.880	4.990	4.880	4.960	3.984	306,227
2023-07-06	4.880	5.050	4.880	4.950	3.976	483,013
2023-07-05	4.890	4.970	4.880	4.900	3.936	17,000
2023-07-04	4.850	4.940	4.850	4.900	3.936	168,000
2023-07-03	4.880	4.910	4.850	4.860	3.903	178,500
2023-06-30	4.890	4.890	4.830	4.840	3.887	93,000
2023-06-29	4.880	4.900	4.860	4.890	3.928	91,500
2023-06-28	4.940	4.980	4.890	4.890	3.928	137,000
2023-06-27	4.920	4.980	4.920	4.940	3.968	90,000
2023-06-26	4.940	4.990	4.900	4.920	3.952	183,000
2023-06-23	4.920	5.000	4.900	5.000	4.016	168,500
2023-06-21	5.080	5.080	4.900	4.900	3.936	384,589
2023-06-20	4.990	5.200	4.990	5.000	4.016	825,500
2023-06-19	4.750	5.170	4.740	5.020	4.032	2,811,100
2023-06-16	4.680	4.740	4.640	4.740	3.807	375,679
2023-06-15	4.650	4.670	4.610	4.650	3.735	117,200
2023-06-14	4.740	4.740	4.630	4.690	3.767	233,500
2023-06-13	4.690	4.690	4.620	4.660	3.743	142,000
2023-06-12	4.690	4.720	4.690	4.700	3.775	144,000
2023-06-09	4.690	4.710	4.670	4.700	3.775	239,500
2023-06-08	4.680	4.710	4.650	4.690	3.767	141,000
2023-06-07	4.660	4.690	4.660	4.680	3.759	120,400
2023-06-06	4.640	4.720	4.640	4.680	3.759	86,500
2023-06-05	4.580	4.660	4.560	4.650	3.735	170,500
2023-06-02	4.550	4.660	4.530	4.640	3.727	188,736
2023-06-01	4.450	4.590	4.450	4.550	3.654	156,000
2023-05-31	4.620	4.620	4.450	4.460	3.582	1,636,500
2023-05-30	4.700	4.700	4.570	4.660	3.743	442,500
2023-05-29	4.820	4.820	4.690	4.700	3.775	730,000
2023-05-25	4.720	4.770	4.700	4.770	3.831	309,500
2023-05-24	4.710	4.760	4.710	4.750	3.815	430,214
2023-05-23	4.750	4.760	4.720	4.720	3.791	216,500
2023-05-22	4.750	4.760	4.710	4.740	3.807	63,605
2023-05-19	4.750	4.760	4.720	4.740	3.807	133,500

← NewerPage 14 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.