SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.680	4.710	4.670	4.680	4.389	265,500
2025-07-29	4.700	4.700	4.650	4.680	4.389	253,834
2025-07-28	4.600	4.710	4.600	4.700	4.408	680,500
2025-07-25	4.600	4.640	4.600	4.600	4.314	951,500
2025-07-24	4.640	4.650	4.600	4.620	4.333	868,035
2025-07-23	4.660	4.680	4.620	4.660	4.370	653,665
2025-07-22	4.640	4.680	4.630	4.660	4.370	602,725
2025-07-21	4.620	4.650	4.600	4.630	4.342	589,000
2025-07-18	4.680	4.680	4.620	4.630	4.342	223,000
2025-07-17	4.640	4.660	4.610	4.660	4.370	671,500
2025-07-16	4.590	4.640	4.580	4.640	4.352	787,500
2025-07-15	4.570	4.610	4.570	4.580	4.295	267,500
2025-07-14	4.600	4.630	4.570	4.610	4.323	462,014
2025-07-11	4.550	4.630	4.550	4.560	4.277	792,500
2025-07-10	4.540	4.570	4.540	4.550	4.267	452,000
2025-07-09	4.530	4.550	4.510	4.530	4.248	684,500
2025-07-08	4.480	4.560	4.480	4.540	4.258	837,172
2025-07-07	4.480	4.480	4.450	4.480	4.202	406,000
2025-07-04	4.470	4.470	4.450	4.460	4.183	371,500
2025-07-03	4.530	4.550	4.460	4.470	4.192	540,500
2025-07-02	4.410	4.540	4.400	4.530	4.248	2,708,526
2025-06-30	4.400	4.440	4.370	4.410	4.136	845,106
2025-06-27	4.350	4.410	4.350	4.400	4.127	980,850
2025-06-26	4.370	4.380	4.350	4.360	4.089	944,558
2025-06-25	4.320	4.370	4.310	4.370	4.098	1,101,500
2025-06-24	4.280	4.340	4.270	4.330	4.061	1,146,000
2025-06-23	4.320	4.320	4.240	4.280	4.014	906,500
2025-06-20	4.300	4.320	4.260	4.260	3.995	4,518,867
2025-06-19	4.350	4.350	4.310	4.310	4.042	373,533
2025-06-18	4.340	4.400	4.330	4.350	4.080	955,000
2025-06-17	4.330	4.400	4.330	4.340	4.070	1,097,500
2025-06-16	4.350	4.370	4.330	4.350	4.080	481,000
2025-06-13	4.370	4.370	4.340	4.350	4.080	663,500
2025-06-12	4.380	4.390	4.340	4.370	4.098	1,291,500
2025-06-11	4.390	4.400	4.370	4.380	4.108	561,500
2025-06-10	4.380	4.400	4.370	4.390	4.117	670,000
2025-06-09	4.370	4.410	4.370	4.380	4.108	669,628
2025-06-06	4.400	4.410	4.380	4.390	4.117	417,673
2025-06-05	4.380	4.420	4.380	4.390	4.117	800,600
2025-06-04	4.440	4.450	4.390	4.390	4.117	563,000
2025-06-03	4.420	4.450	4.420	4.440	4.164	286,500
2025-06-02	4.380	4.460	4.320	4.440	4.164	887,200
2025-05-30	4.430	4.440	4.380	4.380	4.108	635,500
2025-05-29	4.440	4.470	4.430	4.470	4.192	372,100
2025-05-28	4.410	4.490	4.410	4.490	4.211	904,000
2025-05-27	4.430	4.430	4.380	4.410	4.136	281,500
2025-05-26	4.370	4.420	4.360	4.420	4.145	245,000
2025-05-23	4.380	4.390	4.360	4.370	4.098	160,361
2025-05-22	4.330	4.390	4.310	4.380	4.108	568,500
2025-05-21	4.320	4.380	4.320	4.380	4.108	684,500
2025-05-20	4.370	4.370	4.350	4.370	4.098	617,000
2025-05-19	4.360	4.390	4.330	4.350	4.080	649,000
2025-05-16	4.370	4.380	4.350	4.380	4.108	497,000
2025-05-15	4.380	4.390	4.350	4.380	4.108	689,000
2025-05-14	4.350	4.390	4.340	4.370	4.098	291,000
2025-05-13	4.360	4.400	4.330	4.390	4.117	838,000
2025-05-12	4.300	4.380	4.290	4.350	4.080	1,142,000
2025-05-09	4.290	4.320	4.280	4.300	4.033	568,983
2025-05-08	4.310	4.310	4.280	4.290	4.023	300,926
2025-05-07	4.290	4.300	4.270	4.290	4.023	849,879

← NewerPage 6 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.