SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.760	4.760	4.710	4.750	3.815	246,181
2023-05-17	4.760	4.760	4.720	4.720	3.791	344,034
2023-05-16	4.890	4.890	4.770	4.800	3.855	324,500
2023-05-15	4.880	4.890	4.830	4.870	3.911	313,500
2023-05-12	4.880	4.930	4.820	4.930	3.960	458,000
2023-05-11	4.900	4.930	4.870	4.930	3.960	155,136
2023-05-10	5.000	5.000	4.860	4.890	3.928	468,500
2023-05-09	4.820	4.990	4.820	4.970	3.992	1,032,000
2023-05-08	4.760	4.820	4.730	4.790	3.847	402,038
2023-05-05	4.790	4.840	4.750	4.760	3.823	749,500
2023-05-04	4.770	4.840	4.760	4.840	3.887	113,000
2023-05-03	4.770	4.900	4.770	4.790	3.847	177,000
2023-05-02	4.770	4.840	4.760	4.820	3.871	259,000
2023-04-28	4.860	4.860	4.770	4.770	3.831	246,500
2023-04-27	4.780	4.860	4.770	4.800	3.855	99,000
2023-04-26	4.750	4.770	4.700	4.760	3.823	695,271
2023-04-25	4.810	4.820	4.670	4.700	3.775	656,500
2023-04-24	4.920	4.920	4.760	4.800	3.855	652,000
2023-04-21	4.890	4.930	4.860	4.900	3.936	682,500
2023-04-20	4.910	4.920	4.880	4.900	3.936	87,500
2023-04-19	4.940	4.970	4.910	4.910	3.944	192,500
2023-04-18	5.010	5.020	4.930	4.970	3.992	354,000
2023-04-17	5.000	5.090	4.990	5.000	4.016	689,500
2023-04-14	5.060	5.060	5.020	5.040	4.048	80,500
2023-04-13	5.070	5.070	4.980	5.010	4.024	602,500
2023-04-12	4.950	5.060	4.950	5.060	4.064	83,812
2023-04-11	4.990	5.020	4.950	5.020	4.032	279,617
2023-04-06	5.000	5.100	4.980	5.070	4.072	139,000
2023-04-04	5.100	5.100	5.030	5.040	4.048	1,001,200
2023-04-03	5.040	5.060	5.040	5.060	4.064	209,000
2023-03-31	5.040	5.120	5.010	5.030	4.040	428,750
2023-03-30	5.000	5.040	4.970	5.030	4.040	258,000
2023-03-29	4.990	5.040	4.970	5.000	4.016	391,000
2023-03-28	4.940	5.000	4.920	5.000	4.016	28,000
2023-03-27	4.900	5.050	4.900	5.020	4.032	534,147
2023-03-24	4.840	4.940	4.800	4.930	3.960	1,617,500
2023-03-23	4.890	4.920	4.790	4.860	3.903	434,500
2023-03-22	4.860	4.910	4.860	4.880	3.920	103,000
2023-03-21	4.950	4.950	4.850	4.850	3.895	399,118
2023-03-20	5.000	5.020	4.950	4.970	3.992	292,100
2023-03-17	5.060	5.140	5.020	5.020	4.032	405,000
2023-03-16	5.100	5.150	5.060	5.060	4.064	202,500
2023-03-15	5.070	5.180	5.050	5.130	4.120	223,700
2023-03-14	5.200	5.240	5.090	5.120	4.112	699,500
2023-03-13	5.000	5.250	4.990	5.210	4.185	851,500
2023-03-10	4.940	5.040	4.930	5.020	4.032	768,214
2023-03-09	5.000	5.040	4.940	5.030	4.040	361,500
2023-03-08	4.930	5.000	4.900	5.000	4.016	511,500
2023-03-07	5.040	5.040	4.900	4.930	3.960	845,728
2023-03-06	5.100	5.140	5.010	5.050	4.056	344,526
2023-03-03	5.290	5.290	5.200	5.240	4.092	488,180
2023-03-02	5.220	5.280	5.210	5.270	4.116	364,889
2023-03-01	5.250	5.290	5.200	5.290	4.131	386,480
2023-02-28	5.160	5.300	5.160	5.240	4.092	796,500
2023-02-27	5.220	5.240	5.160	5.160	4.030	82,000
2023-02-24	5.170	5.270	5.150	5.230	4.084	376,500
2023-02-23	5.180	5.190	5.110	5.160	4.030	334,501
2023-02-22	5.190	5.240	5.100	5.190	4.053	492,000
2023-02-21	5.220	5.240	5.160	5.240	4.092	571,727
2023-02-20	5.160	5.260	5.130	5.240	4.092	562,500

← NewerPage 15 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.