SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.090	4.120	4.050	4.110	3.087	330,500
2022-05-26	4.080	4.080	4.030	4.050	3.042	2,087,500
2022-05-25	4.110	4.110	4.090	4.100	3.080	89,500
2022-05-24	4.080	4.120	4.080	4.110	3.087	869,740
2022-05-23	4.150	4.150	4.090	4.110	3.087	682,025
2022-05-20	4.070	4.150	4.070	4.150	3.117	460,246
2022-05-19	4.060	4.130	4.060	4.070	3.057	110,500
2022-05-18	4.120	4.120	4.080	4.110	3.087	109,000
2022-05-17	4.060	4.150	4.060	4.080	3.065	370,500
2022-05-16	4.100	4.100	4.020	4.060	3.050	267,000
2022-05-13	4.090	4.100	4.050	4.080	3.065	48,418
2022-05-12	4.100	4.150	4.030	4.030	3.027	223,050
2022-05-11	4.110	4.130	4.050	4.100	3.080	206,547
2022-05-10	4.020	4.100	4.000	4.080	3.065	570,160
2022-05-06	4.110	4.110	3.990	4.060	3.050	960,343
2022-05-05	4.120	4.130	4.110	4.110	3.087	31,950
2022-05-04	4.100	4.130	4.090	4.100	3.080	115,500
2022-05-03	4.150	4.150	4.070	4.100	3.080	145,819
2022-04-29	4.120	4.140	4.080	4.110	3.087	249,000
2022-04-28	4.080	4.120	4.080	4.120	3.095	126,000
2022-04-27	4.150	4.160	4.070	4.080	3.065	494,500
2022-04-26	4.160	4.160	4.090	4.120	3.095	159,061
2022-04-25	4.140	4.140	4.050	4.120	3.095	478,000
2022-04-22	4.180	4.180	4.100	4.120	3.095	346,000
2022-04-21	4.240	4.240	4.160	4.190	3.147	85,000
2022-04-20	4.170	4.240	4.150	4.240	3.185	123,500
2022-04-19	4.260	4.270	4.140	4.140	3.110	427,500
2022-04-14	4.250	4.310	4.220	4.260	3.200	454,816
2022-04-13	4.200	4.250	4.180	4.250	3.192	275,000
2022-04-12	4.200	4.220	4.170	4.200	3.155	488,000
2022-04-11	4.190	4.190	4.140	4.180	3.140	258,500
2022-04-08	4.180	4.230	4.120	4.180	3.140	215,942
2022-04-07	4.200	4.210	4.180	4.180	3.140	235,500
2022-04-06	4.140	4.200	4.140	4.200	3.155	384,110
2022-04-04	4.130	4.150	4.120	4.140	3.110	367,500
2022-04-01	4.180	4.180	4.100	4.100	3.080	357,000
2022-03-31	4.140	4.200	4.140	4.180	3.140	562,487
2022-03-30	4.160	4.180	4.130	4.130	3.102	440,000
2022-03-29	4.140	4.170	4.130	4.150	3.117	325,500
2022-03-28	4.140	4.150	4.110	4.140	3.110	123,500
2022-03-25	4.140	4.180	4.110	4.140	3.110	305,019
2022-03-24	4.120	4.140	4.100	4.140	3.110	213,985
2022-03-23	4.180	4.180	4.110	4.140	3.110	310,500
2022-03-22	4.160	4.180	4.120	4.180	3.140	452,000
2022-03-21	4.170	4.170	4.110	4.160	3.125	451,288
2022-03-18	4.130	4.180	4.070	4.160	3.125	425,000
2022-03-17	4.130	4.160	4.120	4.130	3.102	308,000
2022-03-16	4.100	4.130	4.050	4.120	3.095	481,953
2022-03-15	4.080	4.100	3.970	4.020	3.020	1,315,000
2022-03-14	4.100	4.130	4.080	4.110	3.087	639,143
2022-03-11	4.120	4.170	4.100	4.150	3.117	372,591
2022-03-10	4.140	4.180	4.140	4.160	3.125	112,000
2022-03-09	4.150	4.160	4.090	4.110	3.087	584,000
2022-03-08	4.200	4.240	4.120	4.160	3.125	338,500
2022-03-07	4.240	4.250	4.110	4.200	3.155	998,936
2022-03-04	4.350	4.380	4.310	4.340	3.151	1,049,000
2022-03-03	4.310	4.370	4.300	4.350	3.158	641,002
2022-03-02	4.440	4.440	4.300	4.340	3.151	1,832,791
2022-03-01	4.450	4.450	4.380	4.440	3.224	358,456
2022-02-28	4.480	4.480	4.400	4.450	3.231	551,500

← NewerPage 19 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.