SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	4.500	4.500	4.410	4.450	3.231	454,500
2022-02-24	4.490	4.490	4.350	4.410	3.202	921,749
2022-02-23	4.450	4.500	4.430	4.440	3.224	389,000
2022-02-22	4.480	4.490	4.420	4.470	3.245	192,000
2022-02-21	4.540	4.540	4.470	4.500	3.267	137,000
2022-02-18	4.550	4.570	4.510	4.510	3.274	418,500
2022-02-17	4.540	4.580	4.520	4.560	3.311	101,000
2022-02-16	4.540	4.590	4.530	4.540	3.296	390,500
2022-02-15	4.500	4.580	4.500	4.540	3.296	408,000
2022-02-14	4.480	4.530	4.480	4.500	3.267	138,500
2022-02-11	4.530	4.530	4.470	4.480	3.253	379,000
2022-02-10	4.570	4.570	4.500	4.530	3.289	320,875
2022-02-09	4.460	4.560	4.450	4.520	3.282	611,500
2022-02-08	4.500	4.500	4.440	4.460	3.238	490,034
2022-02-07	4.450	4.460	4.440	4.440	3.224	195,000
2022-02-04	4.380	4.440	4.350	4.400	3.195	748,731
2022-01-31	4.350	4.380	4.320	4.350	3.158	139,000
2022-01-28	4.310	4.340	4.290	4.320	3.137	409,000
2022-01-27	4.380	4.380	4.310	4.310	3.129	323,846
2022-01-26	4.340	4.390	4.330	4.390	3.187	192,000
2022-01-25	4.350	4.360	4.290	4.330	3.144	517,004
2022-01-24	4.420	4.450	4.360	4.380	3.180	865,396
2022-01-21	4.380	4.440	4.380	4.420	3.209	358,722
2022-01-20	4.380	4.440	4.380	4.380	3.180	514,000
2022-01-19	4.360	4.380	4.350	4.360	3.166	280,000
2022-01-18	4.310	4.380	4.290	4.360	3.166	214,500
2022-01-17	4.330	4.380	4.320	4.340	3.151	538,597
2022-01-14	4.340	4.360	4.310	4.320	3.137	1,033,500
2022-01-13	4.300	4.310	4.290	4.310	3.129	299,500
2022-01-12	4.280	4.310	4.280	4.280	3.107	373,000
2022-01-11	4.300	4.300	4.250	4.280	3.107	249,500
2022-01-10	4.250	4.300	4.250	4.250	3.086	314,500
2022-01-07	4.250	4.290	4.240	4.240	3.078	825,230
2022-01-06	4.230	4.260	4.200	4.240	3.078	692,950
2022-01-05	4.210	4.310	4.210	4.240	3.078	985,500
2022-01-04	4.240	4.240	4.210	4.210	3.057	227,000
2022-01-03	4.150	4.260	4.150	4.230	3.071	615,000
2021-12-31	4.180	4.180	4.140	4.150	3.013	128,102
2021-12-30	4.170	4.170	4.140	4.140	3.006	221,000
2021-12-29	4.140	4.180	4.140	4.140	3.006	277,000
2021-12-28	4.150	4.170	4.140	4.150	3.013	261,143
2021-12-24	4.170	4.170	4.130	4.150	3.013	146,500
2021-12-23	4.120	4.150	4.110	4.140	3.006	106,912
2021-12-22	4.160	4.160	4.120	4.130	2.999	168,000
2021-12-21	4.100	4.170	4.090	4.130	2.999	234,086
2021-12-20	4.100	4.120	4.090	4.110	2.984	615,500
2021-12-17	4.130	4.140	4.110	4.110	2.984	354,500
2021-12-16	4.150	4.150	4.130	4.140	3.006	320,500
2021-12-15	4.170	4.170	4.120	4.150	3.013	642,500
2021-12-14	4.190	4.190	4.150	4.170	3.028	502,000
2021-12-13	4.220	4.220	4.150	4.150	3.013	474,500
2021-12-10	4.150	4.180	4.140	4.180	3.035	101,500
2021-12-09	4.180	4.220	4.160	4.160	3.020	217,000
2021-12-08	4.150	4.190	4.140	4.150	3.013	245,241
2021-12-07	4.190	4.200	4.120	4.150	3.013	409,299
2021-12-06	4.170	4.170	4.120	4.130	2.999	1,121,500
2021-12-03	4.160	4.180	4.120	4.170	3.028	323,000
2021-12-02	4.150	4.180	4.140	4.150	3.013	647,000
2021-12-01	4.150	4.190	4.150	4.160	3.020	286,718
2021-11-30	4.270	4.270	4.150	4.150	3.013	1,222,000

← NewerPage 20 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.