SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	4.090	4.130	4.080	4.100	3.080	104,000
2022-08-22	4.130	4.130	4.090	4.100	3.080	85,000
2022-08-19	4.150	4.150	4.090	4.130	3.102	34,096
2022-08-18	4.140	4.150	4.090	4.100	3.080	124,500
2022-08-17	4.140	4.160	4.020	4.100	3.080	282,528
2022-08-16	4.120	4.150	4.100	4.140	3.110	63,000
2022-08-15	4.160	4.180	4.110	4.120	3.095	77,500
2022-08-12	4.170	4.180	4.140	4.160	3.125	75,500
2022-08-11	4.110	4.170	4.110	4.170	3.132	223,000
2022-08-10	4.160	4.170	4.110	4.110	3.087	41,500
2022-08-09	4.120	4.170	4.120	4.160	3.125	136,500
2022-08-08	4.130	4.130	4.100	4.130	3.102	42,000
2022-08-05	4.120	4.150	4.120	4.130	3.102	192,623
2022-08-04	4.140	4.140	4.020	4.060	3.050	314,713
2022-08-03	4.100	4.140	4.080	4.100	3.080	135,040
2022-08-02	4.120	4.120	4.050	4.060	3.050	269,009
2022-08-01	4.110	4.130	4.070	4.100	3.080	170,500
2022-07-29	4.140	4.140	4.070	4.100	3.080	138,000
2022-07-28	4.140	4.160	4.070	4.150	3.117	271,000
2022-07-27	4.100	4.130	4.080	4.130	3.102	288,500
2022-07-26	4.060	4.100	4.060	4.100	3.080	221,000
2022-07-25	4.080	4.100	4.080	4.100	3.080	95,000
2022-07-22	4.100	4.100	4.070	4.090	3.072	704,305
2022-07-21	4.100	4.120	4.070	4.100	3.080	183,000
2022-07-20	4.110	4.110	4.090	4.100	3.080	288,500
2022-07-19	4.100	4.120	4.090	4.100	3.080	251,500
2022-07-18	4.100	4.160	4.090	4.100	3.080	51,880
2022-07-15	4.150	4.150	4.090	4.100	3.080	268,000
2022-07-14	4.140	4.160	4.110	4.150	3.117	79,643
2022-07-13	4.170	4.170	4.130	4.140	3.110	172,000
2022-07-12	4.100	4.190	4.100	4.150	3.117	121,872
2022-07-11	4.160	4.200	4.120	4.120	3.095	228,999
2022-07-08	4.170	4.170	4.140	4.170	3.132	49,474
2022-07-07	4.160	4.170	4.140	4.170	3.132	40,021
2022-07-06	4.130	4.190	4.120	4.160	3.125	129,500
2022-07-05	4.160	4.180	4.140	4.180	3.140	71,420
2022-07-04	4.170	4.170	4.120	4.120	3.095	51,500
2022-06-30	4.180	4.180	4.140	4.140	3.110	215,820
2022-06-29	4.180	4.190	4.150	4.180	3.140	212,039
2022-06-28	4.140	4.170	4.110	4.170	3.132	331,500
2022-06-27	4.070	4.140	4.070	4.130	3.102	258,020
2022-06-24	4.060	4.120	4.060	4.060	3.050	755,245
2022-06-23	4.100	4.100	4.040	4.070	3.057	694,994
2022-06-22	4.110	4.180	4.070	4.080	3.065	577,974
2022-06-21	4.110	4.150	4.080	4.100	3.080	186,513
2022-06-20	4.060	4.120	4.060	4.100	3.080	85,500
2022-06-17	4.060	4.140	4.020	4.060	3.050	805,052
2022-06-16	4.130	4.130	4.080	4.090	3.072	116,021
2022-06-15	4.170	4.170	4.130	4.130	3.102	95,498
2022-06-14	4.100	4.170	4.070	4.150	3.117	300,500
2022-06-13	4.150	4.170	4.100	4.120	3.095	217,658
2022-06-10	4.160	4.250	4.160	4.180	3.140	162,010
2022-06-09	4.170	4.250	4.150	4.210	3.162	220,000
2022-06-08	4.150	4.190	4.140	4.170	3.132	433,567
2022-06-07	4.170	4.190	4.150	4.190	3.147	116,500
2022-06-06	4.160	4.190	4.100	4.180	3.140	174,894
2022-06-02	4.170	4.180	4.140	4.180	3.140	373,306
2022-06-01	4.170	4.180	4.150	4.180	3.140	93,500
2022-05-31	4.120	4.170	4.100	4.160	3.125	457,500
2022-05-30	4.110	4.130	4.090	4.110	3.087	210,000

← NewerPage 18 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.