SmarTone Telecommunications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.830	4.840	4.800	4.825	4.825	591,000
2026-10-15	4.780	4.840	4.730	4.840	4.840	3,794,500
2026-10-14	4.805	4.810	4.780	4.800	4.800	725,500
2026-10-13	4.895	4.895	4.790	4.825	4.825	406,000
2026-10-12	4.820	4.835	4.795	4.805	4.805	596,500
2026-10-09	4.840	4.845	4.805	4.825	4.825	239,960
2026-10-08	4.830	4.850	4.800	4.800	4.800	948,809
2026-10-07	4.845	4.855	4.835	4.835	4.835	302,000
2026-10-06	4.885	4.885	4.845	4.855	4.855	111,500
2026-10-05	4.845	4.850	4.820	4.850	4.850	179,500
2026-10-02	4.830	4.860	4.820	4.850	4.850	596,500
2026-09-30	4.895	4.895	4.825	4.875	4.875	637,500
2026-09-29	4.880	4.895	4.880	4.890	4.890	176,000
2026-09-28	4.860	4.900	4.855	4.870	4.870	158,000
2026-09-25	4.915	4.915	4.865	4.900	4.900	410,500
2026-09-24	4.880	4.920	4.860	4.915	4.915	273,000
2026-09-23	4.915	4.930	4.860	4.915	4.915	235,500
2026-09-22	4.900	4.900	4.875	4.895	4.895	302,000
2026-09-21	4.835	4.900	4.825	4.890	4.890	212,826
2026-09-18	4.820	4.880	4.820	4.835	4.835	508,000
2026-09-17	4.830	4.875	4.820	4.875	4.875	377,000
2026-09-16	4.830	4.865	4.800	4.865	4.865	448,000
2026-09-15	4.825	4.835	4.810	4.810	4.810	478,000
2026-09-14	4.840	4.840	4.785	4.830	4.830	322,500
2026-09-11	4.850	4.850	4.800	4.825	4.825	368,500
2026-09-10	4.875	4.875	4.850	4.850	4.850	346,500
2026-09-09	4.890	4.895	4.850	4.870	4.870	552,500
2026-09-08	4.830	4.870	4.830	4.865	4.865	510,267
2026-09-07	4.850	4.850	4.815	4.825	4.825	369,000
2026-09-04	4.800	4.865	4.800	4.850	4.850	494,000
2026-09-03	4.840	4.840	4.800	4.810	4.810	474,500
2026-09-02	4.810	4.850	4.780	4.840	4.840	441,500
2026-09-01	4.815	4.835	4.775	4.795	4.795	407,000
2026-08-31	4.805	4.820	4.780	4.815	4.815	281,500
2026-08-28	4.830	4.845	4.775	4.800	4.800	389,500
2026-08-27	4.800	4.825	4.770	4.815	4.815	440,500
2026-08-26	4.810	4.835	4.785	4.835	4.835	318,900
2026-08-25	4.800	4.805	4.780	4.785	4.785	610,000
2026-08-24	4.810	4.810	4.780	4.785	4.785	165,200
2026-08-21	4.790	4.845	4.790	4.830	4.830	112,914
2026-08-20	4.770	4.830	4.740	4.780	4.780	560,000
2026-08-19	4.740	4.765	4.730	4.740	4.740	548,900
2026-08-18	4.750	4.785	4.735	4.765	4.765	204,500
2026-08-17	4.760	4.800	4.760	4.760	4.760	277,500
2026-08-14	4.755	4.765	4.730	4.750	4.750	235,000
2026-08-13	4.760	4.790	4.740	4.755	4.755	389,000
2026-08-12	4.755	4.800	4.750	4.760	4.760	218,497
2026-08-11	4.810	4.845	4.750	4.750	4.750	484,860
2026-08-10	4.900	4.900	4.805	4.810	4.810	205,851
2026-08-07	4.870	4.870	4.820	4.830	4.830	336,473
2026-08-06	4.945	4.945	4.850	4.865	4.865	112,755
2026-08-05	4.915	4.920	4.880	4.895	4.895	176,755
2026-08-04	4.905	4.975	4.900	4.920	4.920	472,000
2026-08-03	4.900	4.945	4.875	4.925	4.925	362,500
2026-07-31	4.900	4.930	4.880	4.900	4.900	426,615
2026-07-30	4.880	4.920	4.870	4.900	4.900	375,309
2026-07-29	4.900	4.910	4.860	4.900	4.900	273,400
2026-07-28	4.860	4.870	4.830	4.870	4.870	222,000
2026-07-27	4.900	4.940	4.800	4.860	4.860	179,691
2026-07-24	4.770	4.850	4.770	4.780	4.780	315,000

Page 1 of 21 · 1,230 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.