Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.340	0.340	0.340	0.340	0.263	8,064
2024-08-07	0.340	0.340	0.340	0.340	0.263	6,400
2024-08-06	0.350	0.350	0.340	0.340	0.263	44,800
2024-08-05	0.320	0.340	0.320	0.340	0.263	72,512
2024-08-02	0.390	0.390	0.390	0.390	0.301	0
2024-08-01	0.380	0.390	0.380	0.390	0.301	601,600
2024-07-31	0.425	0.425	0.425	0.425	0.328	22,208
2024-07-30	0.390	0.390	0.390	0.390	0.301	0
2024-07-29	0.375	0.395	0.375	0.390	0.301	3,942,400
2024-07-26	0.355	0.375	0.355	0.375	0.290	8,961,920
2024-07-25	0.345	0.380	0.345	0.380	0.294	83,200
2024-07-24	0.365	0.365	0.365	0.365	0.282	640
2024-07-23	0.335	0.365	0.330	0.365	0.282	1,484,928
2024-07-22	0.340	0.370	0.340	0.370	0.286	182,400
2024-07-19	0.355	0.355	0.355	0.355	0.274	0
2024-07-18	0.355	0.355	0.355	0.355	0.274	192
2024-07-17	0.355	0.355	0.355	0.355	0.274	0
2024-07-16	0.310	0.355	0.310	0.355	0.274	32,768
2024-07-15	0.345	0.345	0.345	0.345	0.267	120,320
2024-07-12	0.330	0.350	0.330	0.340	0.263	172,800
2024-07-11	0.370	0.370	0.370	0.370	0.286	0
2024-07-10	0.370	0.370	0.370	0.370	0.286	128
2024-07-09	0.330	0.370	0.330	0.370	0.286	25,984
2024-07-08	0.350	0.355	0.350	0.355	0.274	25,600
2024-07-05	0.385	0.385	0.360	0.380	0.294	64,000
2024-07-04	0.400	0.400	0.385	0.395	0.305	10,350,784
2024-07-03	0.395	0.400	0.375	0.400	0.309	5,478,400
2024-07-02	0.390	0.390	0.390	0.390	0.301	0
2024-06-28	0.390	0.390	0.390	0.390	0.301	0
2024-06-27	0.395	0.395	0.385	0.390	0.301	154,048
2024-06-26	0.395	0.395	0.395	0.395	0.305	0
2024-06-25	0.395	0.395	0.395	0.395	0.305	0
2024-06-24	0.395	0.395	0.395	0.395	0.305	1,984
2024-06-21	0.395	0.395	0.395	0.395	0.305	128
2024-06-20	0.380	0.395	0.380	0.395	0.305	12,800
2024-06-19	0.365	0.370	0.365	0.370	0.286	11,072
2024-06-18	0.395	0.395	0.395	0.395	0.305	0
2024-06-17	0.395	0.395	0.395	0.395	0.305	0
2024-06-14	0.350	0.395	0.315	0.395	0.305	403,200
2024-06-13	0.395	0.395	0.395	0.395	0.305	25,792
2024-06-12	0.395	0.395	0.395	0.395	0.305	76,800
2024-06-11	0.380	0.390	0.375	0.390	0.301	176,960
2024-06-07	0.375	0.430	0.355	0.385	0.297	10,457,344
2024-06-06	0.345	0.420	0.315	0.370	0.286	10,519,680
2024-06-05	0.325	0.370	0.325	0.365	0.282	185,600
2024-06-04	0.345	0.365	0.345	0.360	0.278	172,800
2024-06-03	0.365	0.385	0.365	0.370	0.286	172,800
2024-05-31	0.410	0.410	0.395	0.395	0.305	160,000
2024-05-30	0.410	0.445	0.405	0.410	0.317	224,000
2024-05-29	0.430	0.430	0.420	0.420	0.324	204,800
2024-05-28	0.415	0.460	0.415	0.460	0.355	180,736
2024-05-27	0.430	0.430	0.415	0.420	0.324	192,000
2024-05-24	0.460	0.460	0.430	0.430	0.332	249,600
2024-05-23	0.465	0.470	0.465	0.465	0.359	275,584
2024-05-22	0.440	0.490	0.440	0.480	0.371	268,800
2024-05-21	0.430	0.495	0.430	0.470	0.363	456,785
2024-05-20	0.420	0.470	0.420	0.460	0.355	225,472
2024-05-17	0.415	0.465	0.415	0.440	0.340	296,000
2024-05-16	0.455	0.475	0.435	0.450	0.348	584,320
2024-05-14	0.455	0.490	0.455	0.475	0.367	179,200

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.