SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.820	4.850	4.800	4.800	4.800	403,700
2026-07-22	4.810	4.840	4.780	4.840	4.840	313,371
2026-07-21	4.780	4.840	4.770	4.820	4.820	313,000
2026-07-20	4.790	4.800	4.740	4.750	4.750	321,500
2026-07-17	4.760	4.830	4.750	4.780	4.780	280,836
2026-07-16	4.800	4.820	4.790	4.790	4.790	168,000
2026-07-15	4.770	4.800	4.760	4.770	4.770	219,000
2026-07-14	4.710	4.810	4.700	4.760	4.760	953,000
2026-07-13	4.740	4.770	4.710	4.770	4.770	315,500
2026-07-10	4.760	4.760	4.700	4.740	4.740	266,500
2026-07-09	4.750	4.780	4.710	4.710	4.710	389,500
2026-07-08	4.750	4.800	4.680	4.760	4.760	630,585
2026-07-07	4.700	4.700	4.650	4.700	4.700	98,000
2026-07-06	4.660	4.750	4.660	4.670	4.670	254,500
2026-07-03	4.630	4.720	4.630	4.680	4.680	517,639
2026-07-02	4.630	4.690	4.630	4.640	4.640	454,000
2026-06-30	4.640	4.670	4.610	4.640	4.640	824,000
2026-06-29	4.640	4.690	4.630	4.630	4.630	498,500
2026-06-26	4.620	4.650	4.600	4.640	4.640	394,000
2026-06-25	4.640	4.670	4.620	4.650	4.650	722,000
2026-06-24	4.630	4.690	4.630	4.660	4.660	380,600
2026-06-23	4.650	4.700	4.630	4.650	4.650	981,500
2026-06-22	4.700	4.720	4.630	4.650	4.650	765,492
2026-06-18	4.790	4.790	4.660	4.710	4.710	2,023,500
2026-06-17	4.830	4.850	4.760	4.760	4.760	823,000
2026-06-16	4.890	4.900	4.810	4.850	4.850	466,500
2026-06-15	4.870	4.930	4.840	4.840	4.840	247,000
2026-06-12	4.840	4.920	4.840	4.870	4.870	1,151,000
2026-06-11	4.830	4.830	4.780	4.820	4.820	526,500
2026-06-10	4.850	4.850	4.780	4.820	4.820	1,115,000
2026-06-09	4.900	4.900	4.850	4.860	4.860	427,500
2026-06-08	5.010	5.010	4.900	4.910	4.910	402,500
2026-06-05	5.080	5.080	4.990	5.010	5.010	397,753
2026-06-04	5.160	5.160	5.040	5.060	5.060	433,500
2026-06-03	5.120	5.120	5.060	5.100	5.100	832,409
2026-06-02	5.040	5.090	4.980	5.090	5.090	1,203,000
2026-06-01	4.790	5.030	4.790	5.010	5.010	4,399,684
2026-05-29	4.850	4.890	4.750	4.750	4.750	10,321,080
2026-05-28	4.870	4.890	4.760	4.830	4.830	4,059,300
2026-05-27	4.900	4.910	4.850	4.860	4.860	951,000
2026-05-26	4.900	4.930	4.870	4.870	4.870	925,500
2026-05-22	4.890	4.930	4.860	4.910	4.910	1,967,511
2026-05-21	4.930	4.950	4.890	4.890	4.890	1,182,500
2026-05-20	4.990	5.000	4.880	4.920	4.920	1,432,000
2026-05-19	5.080	5.080	4.980	5.000	5.000	1,354,500
2026-05-18	5.100	5.100	5.020	5.100	5.100	1,206,500
2026-05-15	5.110	5.150	5.100	5.130	5.130	339,500
2026-05-14	5.170	5.170	5.100	5.100	5.100	630,000
2026-05-13	5.210	5.240	5.130	5.150	5.150	759,000
2026-05-12	5.260	5.290	5.230	5.240	5.240	540,000
2026-05-11	5.270	5.270	5.240	5.270	5.270	336,000
2026-05-08	5.230	5.280	5.150	5.270	5.270	947,107
2026-05-07	5.150	5.240	5.130	5.210	5.210	932,900
2026-05-06	5.050	5.160	5.020	5.150	5.150	805,500
2026-05-05	5.010	5.060	5.010	5.050	5.050	258,500
2026-05-04	5.040	5.050	5.000	5.040	5.040	195,500
2026-04-30	5.080	5.080	5.000	5.020	5.020	112,000
2026-04-29	5.060	5.060	5.010	5.030	5.030	211,500
2026-04-28	5.030	5.060	5.000	5.060	5.060	142,500
2026-04-27	5.050	5.060	5.000	5.020	5.020	284,500

← NewerPage 2 of 5 · 245 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.