SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	4.750	4.800	4.740	4.790	4.657	523,188
2026-01-21	4.760	4.760	4.730	4.730	4.599	409,000
2026-01-20	4.780	4.790	4.760	4.760	4.628	98,000
2026-01-19	4.800	4.800	4.740	4.760	4.628	479,500
2026-01-16	4.800	4.800	4.770	4.800	4.667	399,500
2026-01-15	4.820	4.820	4.760	4.800	4.667	312,549
2026-01-14	4.800	4.800	4.770	4.780	4.648	374,294
2026-01-13	4.730	4.810	4.730	4.800	4.667	335,500
2026-01-12	4.790	4.820	4.780	4.800	4.667	729,253
2026-01-09	4.790	4.790	4.760	4.780	4.648	244,356
2026-01-08	4.750	4.800	4.740	4.790	4.657	620,293
2026-01-07	4.750	4.780	4.740	4.780	4.648	303,500
2026-01-06	4.730	4.780	4.730	4.750	4.618	209,000
2026-01-05	4.720	4.740	4.710	4.740	4.609	427,321
2026-01-02	4.700	4.740	4.680	4.730	4.599	295,500
2025-12-31	4.710	4.730	4.690	4.700	4.570	258,500
2025-12-30	4.700	4.730	4.700	4.710	4.579	395,000
2025-12-29	4.730	4.770	4.710	4.710	4.579	237,307
2025-12-24	4.730	4.750	4.720	4.720	4.589	159,500
2025-12-23	4.730	4.740	4.710	4.710	4.579	136,020
2025-12-22	4.740	4.740	4.710	4.730	4.599	331,708
2025-12-19	4.750	4.760	4.720	4.730	4.599	613,189
2025-12-18	4.700	4.760	4.700	4.750	4.618	281,500
2025-12-17	4.680	4.730	4.680	4.730	4.599	556,500
2025-12-16	4.780	4.780	4.710	4.710	4.579	532,500
2025-12-15	4.750	4.780	4.750	4.780	4.648	382,817
2025-12-12	4.770	4.770	4.750	4.750	4.618	366,000
2025-12-11	4.770	4.780	4.750	4.750	4.618	188,500
2025-12-10	4.760	4.760	4.730	4.730	4.599	419,500
2025-12-09	4.770	4.780	4.740	4.750	4.618	464,500
2025-12-08	4.770	4.800	4.750	4.760	4.628	470,000
2025-12-05	4.780	4.780	4.760	4.770	4.638	317,000
2025-12-04	4.830	4.830	4.780	4.780	4.648	326,500
2025-12-03	4.830	4.840	4.810	4.820	4.686	416,904
2025-12-02	4.780	4.830	4.780	4.830	4.696	609,203
2025-12-01	4.790	4.800	4.740	4.780	4.648	543,000
2025-11-28	4.790	4.800	4.760	4.760	4.628	186,000
2025-11-27	4.770	4.800	4.770	4.800	4.667	207,862
2025-11-26	4.810	4.810	4.790	4.790	4.657	128,660
2025-11-25	4.820	4.820	4.770	4.800	4.667	385,500
2025-11-24	4.750	4.820	4.750	4.820	4.686	977,784
2025-11-21	4.770	4.770	4.710	4.740	4.609	452,039
2025-11-20	4.770	4.800	4.740	4.800	4.667	398,000
2025-11-19	4.790	4.790	4.730	4.770	4.638	662,500
2025-11-18	4.800	4.800	4.730	4.740	4.609	504,500
2025-11-17	4.770	4.820	4.760	4.800	4.667	677,000
2025-11-14	4.750	4.780	4.730	4.780	4.648	700,000
2025-11-13	4.820	4.820	4.740	4.800	4.667	432,569
2025-11-12	4.810	4.850	4.780	4.830	4.696	766,514
2025-11-11	4.740	4.830	4.740	4.810	4.677	788,500
2025-11-10	4.750	4.770	4.690	4.730	4.599	1,704,500
2025-11-07	4.900	4.950	4.880	4.940	4.633	1,685,962
2025-11-06	4.880	4.920	4.860	4.900	4.595	1,559,100
2025-11-05	4.850	4.880	4.830	4.880	4.577	994,500
2025-11-04	4.840	4.860	4.830	4.860	4.558	1,088,000
2025-11-03	4.830	4.860	4.830	4.840	4.539	678,025
2025-10-31	4.880	4.880	4.830	4.830	4.530	399,000
2025-10-30	4.840	4.880	4.820	4.880	4.577	925,000
2025-10-28	4.850	4.850	4.810	4.840	4.539	459,499
2025-10-27	4.800	4.850	4.800	4.850	4.549	472,450

← NewerPage 4 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.