SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	3.940	4.000	3.940	4.000	3.124	83,507
2022-11-16	3.990	4.010	3.960	3.970	3.100	63,266
2022-11-15	3.950	4.040	3.950	3.990	3.116	319,500
2022-11-14	3.900	4.030	3.900	4.020	3.139	353,000
2022-11-11	3.950	3.990	3.910	3.950	3.085	449,500
2022-11-10	3.860	3.890	3.810	3.870	3.022	147,500
2022-11-09	3.880	3.950	3.840	3.860	3.014	107,500
2022-11-08	3.910	3.920	3.860	3.880	3.030	157,400
2022-11-07	3.920	3.940	3.850	3.880	3.030	672,782
2022-11-04	4.000	4.070	3.990	4.060	3.050	779,500
2022-11-03	3.920	4.090	3.920	3.990	2.997	147,500
2022-11-02	3.970	4.020	3.940	4.010	3.012	239,000
2022-11-01	3.970	3.970	3.910	3.940	2.959	485,000
2022-10-31	4.060	4.150	3.880	3.880	2.914	1,008,500
2022-10-28	4.110	4.170	4.030	4.060	3.050	298,062
2022-10-27	4.150	4.160	4.090	4.150	3.117	229,500
2022-10-26	4.080	4.160	4.080	4.120	3.095	135,458
2022-10-25	4.060	4.140	4.050	4.060	3.050	173,998
2022-10-24	4.200	4.290	4.020	4.090	3.072	433,553
2022-10-21	4.170	4.220	4.170	4.180	3.140	142,000
2022-10-20	4.150	4.180	4.130	4.170	3.132	75,000
2022-10-19	4.180	4.210	4.180	4.210	3.162	34,400
2022-10-18	4.160	4.250	4.120	4.210	3.162	151,500
2022-10-17	4.110	4.200	4.100	4.100	3.080	244,855
2022-10-14	4.120	4.190	4.120	4.150	3.117	329,000
2022-10-13	4.120	4.170	4.120	4.150	3.117	138,000
2022-10-12	4.120	4.200	4.100	4.150	3.117	435,500
2022-10-11	4.170	4.210	4.140	4.180	3.140	283,000
2022-10-10	4.100	4.240	4.100	4.210	3.162	169,090
2022-10-07	4.210	4.280	4.150	4.180	3.140	259,500
2022-10-06	4.190	4.300	4.190	4.210	3.162	479,500
2022-10-05	4.180	4.250	4.180	4.230	3.177	284,000
2022-10-03	4.120	4.220	4.120	4.160	3.125	184,500
2022-09-30	4.130	4.180	4.090	4.120	3.095	335,500
2022-09-29	4.240	4.260	4.100	4.130	3.102	786,000
2022-09-28	4.370	4.400	4.190	4.190	3.147	888,000
2022-09-27	4.350	4.400	4.320	4.380	3.290	567,200
2022-09-26	4.160	4.350	4.160	4.340	3.260	2,166,243
2022-09-23	4.160	4.190	4.160	4.170	3.132	128,000
2022-09-22	4.130	4.230	4.130	4.160	3.125	84,401
2022-09-21	4.200	4.210	4.170	4.170	3.132	207,900
2022-09-20	4.190	4.250	4.160	4.210	3.162	198,500
2022-09-19	4.160	4.230	4.160	4.190	3.147	330,500
2022-09-16	4.300	4.300	4.120	4.120	3.095	790,000
2022-09-15	4.300	4.350	4.290	4.300	3.230	68,140
2022-09-14	4.310	4.330	4.260	4.290	3.222	236,532
2022-09-13	4.310	4.380	4.310	4.330	3.252	914,000
2022-09-09	4.240	4.290	4.230	4.270	3.207	692,500
2022-09-08	4.200	4.240	4.200	4.230	3.177	105,000
2022-09-07	4.230	4.240	4.180	4.200	3.155	295,477
2022-09-06	4.220	4.250	4.210	4.240	3.185	261,916
2022-09-05	4.140	4.220	4.130	4.210	3.162	527,500
2022-09-02	4.150	4.150	4.120	4.120	3.095	93,500
2022-09-01	4.180	4.180	4.120	4.150	3.117	146,000
2022-08-31	4.130	4.200	4.130	4.200	3.155	561,000
2022-08-30	4.090	4.120	4.090	4.110	3.087	71,000
2022-08-29	4.110	4.160	4.090	4.110	3.087	86,500
2022-08-26	4.120	4.150	4.120	4.120	3.095	46,000
2022-08-25	4.140	4.160	4.100	4.120	3.095	234,000
2022-08-24	4.090	4.160	4.080	4.100	3.080	112,226

← NewerPage 17 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.