SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	5.160	5.200	5.160	5.180	4.045	298,000
2023-02-16	5.200	5.200	5.160	5.170	4.038	374,000
2023-02-15	5.180	5.200	5.180	5.200	4.061	175,274
2023-02-14	5.180	5.240	5.180	5.200	4.061	604,500
2023-02-13	5.110	5.220	5.110	5.200	4.061	345,498
2023-02-10	5.200	5.220	5.150	5.190	4.053	570,500
2023-02-09	5.190	5.240	5.150	5.200	4.061	559,700
2023-02-08	5.240	5.240	5.130	5.190	4.053	608,500
2023-02-07	5.230	5.340	5.230	5.240	4.092	557,965
2023-02-06	5.330	5.330	5.210	5.230	4.084	471,000
2023-02-03	5.230	5.350	5.230	5.330	4.162	1,286,500
2023-02-02	5.290	5.310	5.280	5.310	4.147	1,131,300
2023-02-01	5.270	5.310	5.240	5.310	4.147	599,000
2023-01-31	5.220	5.300	5.220	5.270	4.116	559,000
2023-01-30	5.220	5.390	5.220	5.320	4.155	1,441,428
2023-01-27	5.200	5.260	5.120	5.220	4.077	889,649
2023-01-26	5.180	5.230	5.110	5.150	4.022	634,345
2023-01-20	5.200	5.200	5.050	5.180	4.045	1,181,500
2023-01-19	5.290	5.290	5.070	5.220	4.077	966,500
2023-01-18	5.030	5.270	5.030	5.260	4.108	1,314,500
2023-01-17	5.000	5.150	5.000	5.060	3.952	803,074
2023-01-16	5.000	5.090	5.000	5.050	3.944	345,000
2023-01-13	5.050	5.110	5.020	5.100	3.983	545,500
2023-01-12	5.090	5.100	4.980	5.070	3.959	1,512,993
2023-01-11	5.180	5.200	5.080	5.150	4.022	973,500
2023-01-10	5.020	5.230	5.020	5.160	4.030	1,045,000
2023-01-09	4.950	5.100	4.940	5.100	3.983	1,339,669
2023-01-06	4.880	4.970	4.840	4.910	3.834	953,450
2023-01-05	4.980	4.990	4.840	4.870	3.803	534,500
2023-01-04	4.820	4.950	4.820	4.930	3.850	1,495,502
2023-01-03	4.730	4.880	4.720	4.810	3.756	1,235,655
2022-12-30	4.720	4.750	4.710	4.710	3.678	553,500
2022-12-29	4.740	4.770	4.710	4.710	3.678	279,526
2022-12-28	4.630	4.790	4.630	4.740	3.702	848,532
2022-12-23	4.600	4.650	4.600	4.630	3.616	140,049
2022-12-22	4.620	4.660	4.600	4.650	3.631	319,148
2022-12-21	4.570	4.650	4.570	4.630	3.616	559,909
2022-12-20	4.600	4.620	4.550	4.590	3.585	781,000
2022-12-19	4.630	4.670	4.580	4.620	3.608	241,500
2022-12-16	4.620	4.660	4.550	4.600	3.592	967,500
2022-12-15	4.710	4.710	4.610	4.610	3.600	1,301,008
2022-12-14	4.730	4.730	4.640	4.700	3.670	992,000
2022-12-13	4.500	4.730	4.500	4.720	3.686	1,654,667
2022-12-12	4.430	4.590	4.430	4.540	3.546	1,530,000
2022-12-09	4.540	4.590	4.430	4.430	3.460	1,690,000
2022-12-08	4.200	4.610	4.190	4.510	3.522	2,043,000
2022-12-07	4.130	4.290	4.120	4.230	3.303	1,371,208
2022-12-06	4.080	4.120	4.060	4.090	3.194	284,496
2022-12-05	4.030	4.090	4.020	4.090	3.194	502,546
2022-12-02	4.060	4.060	4.010	4.010	3.132	38,162
2022-12-01	4.000	4.080	4.000	4.060	3.171	276,000
2022-11-30	4.010	4.060	3.940	3.940	3.077	624,829
2022-11-29	4.040	4.080	3.960	4.050	3.163	361,500
2022-11-28	4.020	4.060	3.890	4.000	3.124	413,506
2022-11-25	4.010	4.100	4.000	4.060	3.171	263,500
2022-11-24	3.980	4.020	3.970	4.010	3.132	78,500
2022-11-23	3.970	4.030	3.960	4.020	3.139	129,000
2022-11-22	3.960	4.050	3.950	3.960	3.093	512,700
2022-11-21	3.950	3.970	3.900	3.950	3.085	157,435
2022-11-18	4.030	4.030	3.950	3.960	3.093	326,213

← NewerPage 16 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.