SmarTone Telecommunications Holdings Ltd historical data

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

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

← NewerPage 3 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.