SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	4.290	4.300	4.270	4.290	4.023	849,879
2025-05-06	4.270	4.290	4.240	4.290	4.023	810,500
2025-05-02	4.250	4.300	4.220	4.270	4.005	745,500
2025-04-30	4.200	4.250	4.190	4.250	3.986	575,542
2025-04-29	4.210	4.300	4.200	4.200	3.939	928,500
2025-04-28	4.200	4.210	4.150	4.200	3.939	762,784
2025-04-25	4.130	4.180	4.110	4.180	3.920	1,267,123
2025-04-24	4.180	4.180	4.120	4.130	3.873	1,572,454
2025-04-23	4.120	4.200	4.120	4.180	3.920	1,531,122
2025-04-22	4.150	4.150	4.110	4.120	3.864	2,127,000
2025-04-17	4.100	4.150	4.080	4.150	3.892	852,780
2025-04-16	4.090	4.100	4.070	4.100	3.845	754,000
2025-04-15	4.150	4.150	4.090	4.090	3.836	356,500
2025-04-14	4.080	4.110	4.080	4.110	3.855	594,500
2025-04-11	4.100	4.100	4.050	4.100	3.845	638,000
2025-04-10	4.090	4.120	4.050	4.110	3.855	1,103,000
2025-04-09	4.090	4.090	4.000	4.050	3.798	1,081,500
2025-04-08	4.110	4.130	4.030	4.050	3.798	1,814,730
2025-04-07	4.130	4.180	4.080	4.120	3.864	2,562,681
2025-04-03	4.320	4.350	4.280	4.310	4.042	371,279
2025-04-02	4.310	4.380	4.280	4.340	4.070	1,609,000
2025-04-01	4.320	4.350	4.270	4.280	4.014	325,518
2025-03-31	4.190	4.350	4.180	4.330	4.061	2,050,000
2025-03-28	4.200	4.220	4.170	4.220	3.958	573,000
2025-03-27	4.200	4.200	4.180	4.180	3.920	217,675
2025-03-26	4.200	4.200	4.170	4.200	3.939	589,500
2025-03-25	4.160	4.190	4.140	4.180	3.920	234,000
2025-03-24	4.170	4.180	4.140	4.180	3.920	1,087,000
2025-03-21	4.200	4.200	4.170	4.190	3.930	1,322,730
2025-03-20	4.210	4.210	4.150	4.170	3.911	483,000
2025-03-19	4.270	4.280	4.180	4.190	3.930	596,500
2025-03-18	4.250	4.250	4.210	4.230	3.967	759,000
2025-03-17	4.190	4.260	4.190	4.250	3.986	1,552,000
2025-03-14	4.180	4.200	4.170	4.190	3.930	732,000
2025-03-13	4.190	4.220	4.170	4.190	3.930	691,500
2025-03-12	4.270	4.280	4.170	4.220	3.958	1,591,000
2025-03-11	4.150	4.280	4.150	4.280	4.014	1,777,566
2025-03-10	4.320	4.320	4.150	4.180	3.920	1,946,500
2025-03-07	4.430	4.440	4.390	4.430	4.019	1,265,972
2025-03-06	4.440	4.440	4.390	4.430	4.019	1,167,800
2025-03-05	4.340	4.430	4.310	4.420	4.010	1,225,500
2025-03-04	4.310	4.360	4.310	4.340	3.937	910,500
2025-03-03	4.310	4.350	4.300	4.340	3.937	822,006
2025-02-28	4.320	4.350	4.280	4.280	3.883	1,241,000
2025-02-27	4.290	4.340	4.280	4.340	3.937	1,587,000
2025-02-26	4.300	4.300	4.250	4.280	3.883	1,721,000
2025-02-25	4.350	4.350	4.270	4.280	3.883	483,500
2025-02-24	4.310	4.430	4.300	4.360	3.955	1,911,000
2025-02-21	4.290	4.310	4.270	4.290	3.892	608,972
2025-02-20	4.290	4.310	4.280	4.290	3.892	637,000
2025-02-19	4.290	4.300	4.270	4.290	3.892	609,000
2025-02-18	4.180	4.280	4.140	4.270	3.874	799,773
2025-02-17	4.250	4.250	4.160	4.180	3.792	452,000
2025-02-14	4.130	4.250	4.130	4.250	3.855	907,500
2025-02-13	4.110	4.140	4.110	4.130	3.747	251,000
2025-02-12	4.100	4.140	4.100	4.140	3.756	268,028
2025-02-11	4.110	4.140	4.100	4.120	3.737	242,500
2025-02-10	4.110	4.150	4.110	4.110	3.728	321,048
2025-02-07	4.100	4.140	4.090	4.100	3.719	372,393
2025-02-06	4.100	4.140	4.100	4.130	3.747	193,500

← NewerPage 7 of 21 · 1,231 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.