SmarTone Telecommunications Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.250 | 4.300 | 4.250 | 4.280 | 3.723 | 476,000 |
| 2024-11-04 | 4.230 | 4.270 | 4.230 | 4.260 | 3.705 | 272,500 |
| 2024-11-01 | 4.230 | 4.270 | 4.210 | 4.230 | 3.679 | 393,000 |
| 2024-10-31 | 4.230 | 4.290 | 4.230 | 4.230 | 3.679 | 428,000 |
| 2024-10-30 | 4.220 | 4.320 | 4.200 | 4.320 | 3.758 | 1,015,000 |
| 2024-10-29 | 4.280 | 4.280 | 4.210 | 4.220 | 3.671 | 268,734 |
| 2024-10-28 | 4.240 | 4.270 | 4.220 | 4.250 | 3.697 | 216,500 |
| 2024-10-25 | 4.260 | 4.270 | 4.170 | 4.230 | 3.679 | 774,500 |
| 2024-10-24 | 4.280 | 4.290 | 4.230 | 4.240 | 3.688 | 591,504 |
| 2024-10-23 | 4.280 | 4.310 | 4.270 | 4.270 | 3.714 | 273,481 |
| 2024-10-22 | 4.320 | 4.320 | 4.260 | 4.280 | 3.723 | 130,156 |
| 2024-10-21 | 4.300 | 4.320 | 4.290 | 4.300 | 3.740 | 615,000 |
| 2024-10-18 | 4.200 | 4.300 | 4.200 | 4.300 | 3.740 | 663,000 |
| 2024-10-17 | 4.240 | 4.280 | 4.230 | 4.230 | 3.679 | 120,000 |
| 2024-10-16 | 4.220 | 4.250 | 4.220 | 4.240 | 3.688 | 370,500 |
| 2024-10-15 | 4.270 | 4.300 | 4.200 | 4.220 | 3.671 | 518,000 |
| 2024-10-14 | 4.270 | 4.360 | 4.210 | 4.270 | 3.714 | 956,000 |
| 2024-10-10 | 4.260 | 4.290 | 4.220 | 4.230 | 3.679 | 751,659 |
| 2024-10-09 | 4.200 | 4.230 | 4.150 | 4.220 | 3.671 | 880,500 |
| 2024-10-08 | 4.340 | 4.350 | 4.160 | 4.190 | 3.644 | 2,188,260 |
| 2024-10-07 | 4.220 | 4.360 | 4.220 | 4.350 | 3.784 | 2,028,321 |
| 2024-10-04 | 4.150 | 4.200 | 4.130 | 4.200 | 3.653 | 956,500 |
| 2024-10-03 | 4.200 | 4.200 | 4.110 | 4.160 | 3.618 | 921,000 |
| 2024-10-02 | 4.140 | 4.190 | 4.140 | 4.190 | 3.644 | 1,650,322 |
| 2024-09-30 | 4.150 | 4.240 | 4.120 | 4.140 | 3.601 | 1,859,392 |
| 2024-09-27 | 4.150 | 4.160 | 4.090 | 4.150 | 3.610 | 1,113,854 |
| 2024-09-26 | 4.110 | 4.160 | 4.100 | 4.130 | 3.592 | 645,500 |
| 2024-09-25 | 4.180 | 4.200 | 4.110 | 4.110 | 3.575 | 2,016,300 |
| 2024-09-24 | 4.150 | 4.180 | 4.130 | 4.160 | 3.618 | 631,358 |
| 2024-09-23 | 4.140 | 4.190 | 4.130 | 4.150 | 3.610 | 846,952 |
| 2024-09-20 | 4.120 | 4.140 | 4.080 | 4.140 | 3.601 | 852,000 |
| 2024-09-19 | 4.110 | 4.140 | 4.100 | 4.120 | 3.584 | 850,500 |
| 2024-09-17 | 4.100 | 4.120 | 4.060 | 4.100 | 3.566 | 1,068,500 |
| 2024-09-16 | 3.990 | 4.080 | 3.990 | 4.070 | 3.540 | 652,100 |
| 2024-09-13 | 3.940 | 3.990 | 3.940 | 3.990 | 3.470 | 600,000 |
| 2024-09-12 | 3.930 | 3.940 | 3.910 | 3.920 | 3.410 | 483,425 |
| 2024-09-11 | 3.940 | 3.940 | 3.900 | 3.930 | 3.418 | 194,029 |
| 2024-09-10 | 3.930 | 3.960 | 3.880 | 3.950 | 3.436 | 908,000 |
| 2024-09-09 | 3.940 | 3.940 | 3.900 | 3.930 | 3.418 | 372,500 |
| 2024-09-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.427 | 479,000 |
| 2024-09-04 | 3.910 | 3.960 | 3.890 | 3.940 | 3.427 | 2,105,500 |
| 2024-09-03 | 3.800 | 3.850 | 3.800 | 3.840 | 3.340 | 355,500 |
| 2024-09-02 | 3.810 | 3.840 | 3.800 | 3.800 | 3.305 | 129,000 |
| 2024-08-30 | 3.780 | 3.840 | 3.780 | 3.840 | 3.340 | 380,000 |
| 2024-08-29 | 3.770 | 3.790 | 3.750 | 3.780 | 3.288 | 379,500 |
| 2024-08-28 | 3.770 | 3.770 | 3.750 | 3.750 | 3.262 | 760,000 |
| 2024-08-27 | 3.780 | 3.800 | 3.740 | 3.790 | 3.297 | 817,500 |
| 2024-08-26 | 3.810 | 3.810 | 3.760 | 3.790 | 3.297 | 663,000 |
| 2024-08-23 | 3.780 | 3.800 | 3.760 | 3.760 | 3.270 | 461,500 |
| 2024-08-22 | 3.820 | 3.840 | 3.780 | 3.810 | 3.314 | 621,500 |
| 2024-08-21 | 3.860 | 3.880 | 3.820 | 3.860 | 3.357 | 332,646 |
| 2024-08-20 | 3.830 | 3.880 | 3.820 | 3.880 | 3.375 | 1,072,500 |
| 2024-08-19 | 3.840 | 3.840 | 3.800 | 3.830 | 3.331 | 323,500 |
| 2024-08-16 | 3.830 | 3.850 | 3.820 | 3.840 | 3.340 | 281,000 |
| 2024-08-15 | 3.750 | 3.830 | 3.750 | 3.830 | 3.331 | 700,500 |
| 2024-08-14 | 3.760 | 3.780 | 3.750 | 3.750 | 3.262 | 408,000 |
| 2024-08-13 | 3.780 | 3.780 | 3.760 | 3.780 | 3.288 | 72,195 |
| 2024-08-12 | 3.760 | 3.810 | 3.760 | 3.780 | 3.288 | 61,804 |
| 2024-08-09 | 3.780 | 3.780 | 3.760 | 3.760 | 3.270 | 323,500 |
| 2024-08-08 | 3.780 | 3.780 | 3.750 | 3.780 | 3.288 | 125,000 |
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.