Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.510	0.510	0.490	0.495	0.382	198,656
2024-05-10	0.510	0.540	0.500	0.530	0.409	364,992
2024-05-09	0.520	0.570	0.520	0.530	0.409	194,560
2024-05-08	0.510	0.610	0.510	0.540	0.417	339,200
2024-05-07	0.510	0.600	0.510	0.530	0.409	2,811,520
2024-05-06	0.510	0.540	0.495	0.530	0.409	375,040
2024-05-03	0.550	0.550	0.550	0.550	0.425	832
2024-05-02	0.495	0.550	0.495	0.550	0.425	23,680
2024-04-30	0.570	0.600	0.520	0.540	0.417	313,792
2024-04-29	0.500	0.560	0.495	0.540	0.417	526,464
2024-04-26	0.465	0.510	0.440	0.490	0.379	352,000
2024-04-25	0.490	0.490	0.475	0.485	0.375	19,200
2024-04-24	0.485	0.485	0.485	0.485	0.375	768
2024-04-23	0.460	0.510	0.460	0.485	0.375	442,880
2024-04-22	0.440	0.510	0.440	0.465	0.359	761,600
2024-04-19	0.580	0.670	0.430	0.435	0.336	3,782,400
2024-04-18	0.690	0.720	0.560	0.580	0.448	1,114,880
2024-04-17	0.750	0.750	0.750	0.750	0.579	2,048
2024-04-16	0.750	0.750	0.750	0.750	0.579	0
2024-04-15	0.810	0.940	0.710	0.750	0.579	461,809
2024-04-12	0.650	0.780	0.650	0.750	0.579	280,128
2024-04-11	0.630	0.780	0.630	0.700	0.541	446,976
2024-04-10	0.630	0.630	0.630	0.630	0.487	0
2024-04-09	0.630	0.630	0.630	0.630	0.487	0
2024-04-08	0.680	0.680	0.630	0.630	0.487	57,600
2024-04-05	0.720	0.730	0.680	0.680	0.525	32,640
2024-04-03	0.590	0.670	0.590	0.650	0.502	4,627,200
2024-04-02	0.495	0.580	0.495	0.580	0.448	187,904
2024-03-28	0.620	0.620	0.610	0.610	0.471	89,600
2024-03-27	0.620	0.620	0.620	0.620	0.479	32,000
2024-03-26	0.640	0.640	0.590	0.590	0.456	90,560
2024-03-25	0.630	0.720	0.630	0.720	0.556	14,144
2024-03-22	0.760	0.760	0.760	0.760	0.587	256
2024-03-21	0.680	0.680	0.680	0.680	0.525	0
2024-03-20	0.680	0.680	0.680	0.680	0.525	832
2024-03-19	0.700	0.700	0.700	0.700	0.541	6,720
2024-03-18	0.660	0.690	0.640	0.690	0.533	134,464
2024-03-15	0.720	0.720	0.620	0.720	0.556	243,200
2024-03-14	0.780	0.780	0.690	0.750	0.579	326,400
2024-03-13	0.720	0.770	0.720	0.770	0.595	170,240
2024-03-12	0.770	0.780	0.700	0.730	0.564	207,232
2024-03-11	0.650	0.830	0.640	0.780	0.602	855,054
2024-03-08	0.490	0.690	0.490	0.650	0.502	23,630,129
2024-03-07	0.485	0.485	0.485	0.485	0.375	448
2024-03-06	0.485	0.485	0.485	0.485	0.375	0
2024-03-05	0.550	0.550	0.480	0.485	0.375	83,396
2024-03-04	0.420	0.460	0.420	0.460	0.355	32,640
2024-03-01	0.500	0.500	0.500	0.500	0.386	0
2024-02-29	0.520	0.520	0.500	0.500	0.386	24,512
2024-02-28	0.560	0.560	0.560	0.560	0.433	0
2024-02-27	0.510	0.560	0.510	0.560	0.433	19,200
2024-02-26	0.580	0.580	0.560	0.560	0.433	8,960
2024-02-23	0.560	0.590	0.560	0.590	0.456	39,808
2024-02-22	0.590	0.600	0.455	0.590	0.456	141,346
2024-02-21	0.470	0.600	0.470	0.580	0.448	216,256
2024-02-20	0.440	0.450	0.440	0.450	0.348	44,800
2024-02-19	0.435	0.540	0.435	0.490	0.379	238,413
2024-02-16	0.375	0.375	0.375	0.375	0.290	6,400
2024-02-15	0.340	0.360	0.300	0.360	0.278	108,800
2024-02-14	0.410	0.410	0.330	0.370	0.286	65,792

← NewerPage 11 of 21 · 1,229 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.