SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.100 | 4.140 | 4.090 | 4.140 | 3.756 | 150,000 |
| 2025-02-04 | 4.080 | 4.120 | 4.070 | 4.090 | 3.710 | 239,478 |
| 2025-02-03 | 4.080 | 4.170 | 4.070 | 4.130 | 3.747 | 345,000 |
| 2025-01-28 | 4.100 | 4.100 | 4.070 | 4.070 | 3.692 | 28,000 |
| 2025-01-27 | 4.140 | 4.140 | 4.050 | 4.100 | 3.719 | 290,000 |
| 2025-01-24 | 4.050 | 4.080 | 4.020 | 4.050 | 3.674 | 274,000 |
| 2025-01-23 | 4.050 | 4.090 | 4.040 | 4.050 | 3.674 | 103,000 |
| 2025-01-22 | 4.080 | 4.110 | 4.030 | 4.050 | 3.674 | 767,465 |
| 2025-01-21 | 4.080 | 4.080 | 4.050 | 4.080 | 3.701 | 167,500 |
| 2025-01-20 | 4.060 | 4.080 | 4.060 | 4.080 | 3.701 | 98,500 |
| 2025-01-17 | 4.040 | 4.080 | 4.040 | 4.060 | 3.683 | 127,500 |
| 2025-01-16 | 4.030 | 4.060 | 4.030 | 4.040 | 3.665 | 123,000 |
| 2025-01-15 | 4.060 | 4.060 | 4.030 | 4.040 | 3.665 | 34,000 |
| 2025-01-14 | 4.050 | 4.060 | 4.010 | 4.060 | 3.683 | 169,000 |
| 2025-01-13 | 4.080 | 4.080 | 4.030 | 4.030 | 3.656 | 361,500 |
| 2025-01-10 | 4.100 | 4.100 | 4.060 | 4.070 | 3.692 | 134,500 |
| 2025-01-09 | 4.080 | 4.110 | 4.070 | 4.110 | 3.728 | 427,500 |
| 2025-01-08 | 4.110 | 4.120 | 4.080 | 4.100 | 3.719 | 121,489 |
| 2025-01-07 | 4.100 | 4.120 | 4.080 | 4.090 | 3.710 | 241,165 |
| 2025-01-06 | 4.100 | 4.120 | 4.080 | 4.120 | 3.737 | 226,000 |
| 2025-01-03 | 4.140 | 4.140 | 4.110 | 4.110 | 3.728 | 96,000 |
| 2025-01-02 | 4.110 | 4.140 | 4.090 | 4.140 | 3.756 | 676,500 |
| 2024-12-31 | 4.090 | 4.150 | 4.090 | 4.130 | 3.747 | 63,000 |
| 2024-12-30 | 4.100 | 4.150 | 4.100 | 4.110 | 3.728 | 188,000 |
| 2024-12-27 | 4.120 | 4.150 | 4.100 | 4.150 | 3.765 | 400,737 |
| 2024-12-24 | 4.100 | 4.130 | 4.070 | 4.090 | 3.710 | 192,500 |
| 2024-12-23 | 4.100 | 4.120 | 4.090 | 4.120 | 3.737 | 93,000 |
| 2024-12-20 | 4.170 | 4.170 | 4.060 | 4.120 | 3.737 | 136,766 |
| 2024-12-19 | 4.110 | 4.110 | 4.060 | 4.060 | 3.683 | 245,351 |
| 2024-12-18 | 4.050 | 4.160 | 4.050 | 4.150 | 3.765 | 168,500 |
| 2024-12-17 | 4.130 | 4.130 | 4.060 | 4.060 | 3.683 | 329,500 |
| 2024-12-16 | 4.110 | 4.140 | 4.110 | 4.120 | 3.737 | 251,804 |
| 2024-12-13 | 4.130 | 4.140 | 4.100 | 4.110 | 3.728 | 96,500 |
| 2024-12-12 | 4.130 | 4.180 | 4.130 | 4.130 | 3.747 | 169,000 |
| 2024-12-11 | 4.150 | 4.150 | 4.100 | 4.100 | 3.719 | 441,500 |
| 2024-12-10 | 4.150 | 4.180 | 4.100 | 4.160 | 3.774 | 235,500 |
| 2024-12-09 | 4.100 | 4.140 | 4.080 | 4.140 | 3.756 | 521,500 |
| 2024-12-06 | 4.050 | 4.110 | 4.040 | 4.090 | 3.710 | 159,877 |
| 2024-12-05 | 4.100 | 4.100 | 4.050 | 4.050 | 3.674 | 91,500 |
| 2024-12-04 | 4.090 | 4.130 | 4.060 | 4.110 | 3.728 | 238,000 |
| 2024-12-03 | 4.080 | 4.080 | 4.010 | 4.060 | 3.683 | 410,500 |
| 2024-12-02 | 3.990 | 4.090 | 3.990 | 4.060 | 3.683 | 226,500 |
| 2024-11-29 | 4.020 | 4.060 | 4.010 | 4.010 | 3.638 | 88,500 |
| 2024-11-28 | 4.030 | 4.030 | 3.990 | 4.000 | 3.629 | 213,000 |
| 2024-11-27 | 4.040 | 4.040 | 4.020 | 4.040 | 3.665 | 68,500 |
| 2024-11-26 | 4.000 | 4.040 | 3.980 | 4.000 | 3.629 | 208,500 |
| 2024-11-25 | 4.060 | 4.080 | 4.000 | 4.000 | 3.629 | 459,500 |
| 2024-11-22 | 4.080 | 4.080 | 4.050 | 4.060 | 3.683 | 56,000 |
| 2024-11-21 | 4.100 | 4.100 | 4.070 | 4.080 | 3.701 | 141,758 |
| 2024-11-20 | 4.000 | 4.100 | 4.000 | 4.100 | 3.719 | 647,500 |
| 2024-11-19 | 3.970 | 4.000 | 3.950 | 3.990 | 3.620 | 556,500 |
| 2024-11-18 | 3.950 | 4.000 | 3.910 | 3.970 | 3.601 | 880,000 |
| 2024-11-15 | 3.980 | 4.010 | 3.960 | 3.980 | 3.610 | 212,500 |
| 2024-11-14 | 4.030 | 4.030 | 3.980 | 3.980 | 3.610 | 158,000 |
| 2024-11-13 | 4.010 | 4.030 | 4.010 | 4.030 | 3.656 | 293,000 |
| 2024-11-12 | 4.040 | 4.050 | 3.990 | 4.010 | 3.638 | 592,000 |
| 2024-11-11 | 4.090 | 4.250 | 4.020 | 4.040 | 3.665 | 728,500 |
| 2024-11-08 | 4.250 | 4.280 | 4.240 | 4.250 | 3.697 | 536,500 |
| 2024-11-07 | 4.210 | 4.260 | 4.210 | 4.250 | 3.697 | 386,037 |
| 2024-11-06 | 4.270 | 4.310 | 4.220 | 4.240 | 3.688 | 514,700 |
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.