SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.800	4.840	4.800	4.820	4.520	594,139
2025-10-23	4.830	4.840	4.800	4.830	4.530	2,028,038
2025-10-22	4.700	4.830	4.700	4.830	4.530	3,294,000
2025-10-21	4.760	4.760	4.710	4.720	4.427	667,632
2025-10-20	4.680	4.750	4.680	4.750	4.455	889,500
2025-10-17	4.680	4.730	4.670	4.690	4.398	1,088,001
2025-10-16	4.680	4.730	4.680	4.690	4.398	851,216
2025-10-15	4.640	4.720	4.640	4.700	4.408	938,645
2025-10-14	4.650	4.680	4.630	4.670	4.380	1,282,500
2025-10-13	4.600	4.660	4.590	4.660	4.370	1,640,000
2025-10-10	4.680	4.710	4.680	4.700	4.408	525,500
2025-10-09	4.670	4.710	4.660	4.670	4.380	2,026,655
2025-10-08	4.670	4.670	4.620	4.660	4.370	1,822,000
2025-10-06	4.700	4.700	4.640	4.650	4.361	1,538,583
2025-10-03	4.680	4.690	4.650	4.680	4.389	772,500
2025-10-02	4.660	4.680	4.650	4.680	4.389	1,558,500
2025-09-30	4.670	4.720	4.650	4.650	4.361	1,071,500
2025-09-29	4.660	4.680	4.650	4.680	4.389	347,119
2025-09-26	4.680	4.680	4.640	4.640	4.352	538,200
2025-09-25	4.720	4.760	4.650	4.670	4.380	961,000
2025-09-24	4.710	4.720	4.690	4.690	4.398	596,000
2025-09-23	4.740	4.760	4.700	4.760	4.464	541,000
2025-09-22	4.750	4.770	4.720	4.740	4.445	706,000
2025-09-19	4.790	4.790	4.720	4.720	4.427	1,249,040
2025-09-18	4.760	4.800	4.740	4.790	4.492	791,000
2025-09-17	4.760	4.780	4.720	4.780	4.483	802,000
2025-09-16	4.750	4.770	4.720	4.760	4.464	691,000
2025-09-15	4.750	4.800	4.720	4.750	4.455	1,288,500
2025-09-12	4.800	4.810	4.760	4.760	4.464	500,500
2025-09-11	4.750	4.790	4.730	4.790	4.492	465,660
2025-09-10	4.720	4.760	4.720	4.750	4.455	640,900
2025-09-09	4.710	4.720	4.690	4.720	4.427	680,600
2025-09-08	4.660	4.720	4.660	4.710	4.417	1,027,500
2025-09-05	4.620	4.670	4.620	4.660	4.370	1,249,907
2025-09-04	4.670	4.700	4.580	4.640	4.352	2,163,500
2025-09-03	4.650	4.680	4.640	4.650	4.361	603,243
2025-09-02	4.650	4.650	4.600	4.650	4.361	841,014
2025-09-01	4.650	4.690	4.630	4.630	4.342	867,000
2025-08-29	4.700	4.710	4.670	4.670	4.380	295,000
2025-08-28	4.710	4.710	4.660	4.670	4.380	542,500
2025-08-27	4.780	4.790	4.680	4.690	4.398	616,500
2025-08-26	4.780	4.780	4.750	4.760	4.464	466,302
2025-08-25	4.770	4.770	4.750	4.770	4.474	369,500
2025-08-22	4.730	4.760	4.720	4.740	4.445	302,000
2025-08-21	4.740	4.770	4.720	4.760	4.464	406,209
2025-08-20	4.720	4.740	4.680	4.740	4.445	292,563
2025-08-19	4.700	4.760	4.700	4.700	4.408	954,500
2025-08-18	4.700	4.730	4.680	4.730	4.436	556,000
2025-08-15	4.670	4.710	4.670	4.700	4.408	690,500
2025-08-14	4.750	4.750	4.680	4.700	4.408	1,117,500
2025-08-13	4.770	4.780	4.690	4.700	4.408	1,331,584
2025-08-12	4.750	4.770	4.750	4.770	4.474	108,500
2025-08-11	4.770	4.800	4.700	4.780	4.483	475,500
2025-08-08	4.660	4.770	4.650	4.770	4.474	1,395,000
2025-08-07	4.670	4.700	4.650	4.650	4.361	440,234
2025-08-06	4.680	4.680	4.650	4.670	4.380	292,864
2025-08-05	4.660	4.690	4.630	4.670	4.380	350,100
2025-08-04	4.630	4.650	4.600	4.630	4.342	377,500
2025-08-01	4.640	4.650	4.600	4.620	4.333	458,500
2025-07-31	4.650	4.680	4.560	4.590	4.305	1,276,000

← NewerPage 5 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.