SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.000 | 5.050 | 5.000 | 5.030 | 5.030 | 153,628 |
| 2026-04-23 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 158,500 |
| 2026-04-22 | 5.040 | 5.060 | 5.000 | 5.020 | 5.020 | 278,000 |
| 2026-04-21 | 4.980 | 5.040 | 4.980 | 5.040 | 5.040 | 300,500 |
| 2026-04-20 | 5.000 | 5.010 | 4.950 | 4.970 | 4.970 | 397,500 |
| 2026-04-17 | 4.970 | 5.000 | 4.960 | 4.990 | 4.990 | 179,843 |
| 2026-04-16 | 4.970 | 4.990 | 4.950 | 4.970 | 4.970 | 409,687 |
| 2026-04-15 | 4.960 | 4.980 | 4.950 | 4.970 | 4.970 | 332,500 |
| 2026-04-14 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 386,000 |
| 2026-04-13 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 560,000 |
| 2026-04-10 | 5.060 | 5.060 | 4.990 | 5.000 | 5.000 | 302,488 |
| 2026-04-09 | 5.010 | 5.050 | 5.000 | 5.020 | 5.020 | 240,500 |
| 2026-04-08 | 5.020 | 5.050 | 4.990 | 5.030 | 5.030 | 870,500 |
| 2026-04-02 | 5.040 | 5.070 | 5.010 | 5.040 | 5.040 | 145,007 |
| 2026-04-01 | 5.050 | 5.150 | 5.020 | 5.020 | 5.020 | 572,000 |
| 2026-03-31 | 5.110 | 5.110 | 5.030 | 5.100 | 5.100 | 451,000 |
| 2026-03-30 | 5.000 | 5.110 | 5.000 | 5.110 | 5.110 | 1,464,000 |
| 2026-03-27 | 4.940 | 5.050 | 4.940 | 5.020 | 5.020 | 857,500 |
| 2026-03-26 | 4.960 | 4.980 | 4.900 | 4.950 | 4.950 | 349,000 |
| 2026-03-25 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 254,305 |
| 2026-03-24 | 4.920 | 4.970 | 4.910 | 4.950 | 4.950 | 348,475 |
| 2026-03-23 | 4.950 | 4.960 | 4.860 | 4.900 | 4.900 | 1,318,500 |
| 2026-03-20 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 1,346,339 |
| 2026-03-19 | 5.080 | 5.080 | 4.960 | 5.000 | 5.000 | 397,000 |
| 2026-03-18 | 5.030 | 5.050 | 5.010 | 5.050 | 5.050 | 372,304 |
| 2026-03-17 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 440,606 |
| 2026-03-16 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 607,811 |
| 2026-03-13 | 5.070 | 5.070 | 4.920 | 4.990 | 4.990 | 943,000 |
| 2026-03-12 | 5.050 | 5.060 | 4.920 | 5.060 | 5.060 | 704,000 |
| 2026-03-11 | 5.050 | 5.080 | 4.990 | 4.990 | 4.990 | 594,000 |
| 2026-03-10 | 5.030 | 5.060 | 4.990 | 5.020 | 5.020 | 786,000 |
| 2026-03-09 | 5.100 | 5.100 | 4.910 | 5.000 | 5.000 | 2,280,500 |
| 2026-03-06 | 5.010 | 5.130 | 5.000 | 5.110 | 5.110 | 942,349 |
| 2026-03-05 | 5.160 | 5.280 | 5.160 | 5.230 | 5.085 | 1,465,000 |
| 2026-03-04 | 5.260 | 5.270 | 5.140 | 5.150 | 5.007 | 2,378,000 |
| 2026-03-03 | 5.250 | 5.290 | 5.250 | 5.260 | 5.114 | 977,000 |
| 2026-03-02 | 5.260 | 5.260 | 5.210 | 5.250 | 5.104 | 571,500 |
| 2026-02-27 | 5.250 | 5.280 | 5.210 | 5.270 | 5.124 | 1,008,400 |
| 2026-02-26 | 5.300 | 5.300 | 5.230 | 5.240 | 5.095 | 953,000 |
| 2026-02-25 | 5.190 | 5.300 | 5.060 | 5.300 | 5.153 | 1,872,550 |
| 2026-02-24 | 5.140 | 5.200 | 5.140 | 5.190 | 5.046 | 1,059,000 |
| 2026-02-23 | 5.130 | 5.150 | 5.120 | 5.130 | 4.988 | 460,500 |
| 2026-02-20 | 5.120 | 5.120 | 5.080 | 5.100 | 4.959 | 493,500 |
| 2026-02-16 | 5.060 | 5.150 | 5.050 | 5.130 | 4.988 | 821,500 |
| 2026-02-13 | 5.040 | 5.060 | 5.000 | 5.060 | 4.920 | 693,500 |
| 2026-02-12 | 4.930 | 5.080 | 4.930 | 5.050 | 4.910 | 2,423,950 |
| 2026-02-11 | 4.930 | 4.960 | 4.910 | 4.940 | 4.803 | 1,121,779 |
| 2026-02-10 | 4.900 | 4.930 | 4.900 | 4.930 | 4.793 | 458,580 |
| 2026-02-09 | 4.940 | 4.940 | 4.880 | 4.900 | 4.764 | 635,500 |
| 2026-02-06 | 4.950 | 4.950 | 4.850 | 4.880 | 4.745 | 688,387 |
| 2026-02-05 | 4.900 | 4.980 | 4.880 | 4.980 | 4.842 | 603,500 |
| 2026-02-04 | 4.880 | 4.920 | 4.870 | 4.870 | 4.735 | 656,000 |
| 2026-02-03 | 4.820 | 4.960 | 4.820 | 4.900 | 4.764 | 547,500 |
| 2026-02-02 | 4.910 | 4.920 | 4.830 | 4.850 | 4.716 | 947,000 |
| 2026-01-30 | 4.920 | 4.940 | 4.870 | 4.890 | 4.754 | 533,500 |
| 2026-01-29 | 4.820 | 4.920 | 4.820 | 4.920 | 4.784 | 814,747 |
| 2026-01-28 | 4.840 | 4.880 | 4.810 | 4.810 | 4.677 | 710,500 |
| 2026-01-27 | 4.850 | 4.890 | 4.850 | 4.870 | 4.735 | 367,189 |
| 2026-01-26 | 4.800 | 4.890 | 4.790 | 4.850 | 4.716 | 958,000 |
| 2026-01-23 | 4.800 | 4.810 | 4.780 | 4.810 | 4.677 | 501,724 |
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.