Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.260	0.260	0.250	0.250	0.193	6,400
2023-11-13	0.232	0.232	0.232	0.232	0.179	34,880
2023-11-10	0.226	0.234	0.226	0.231	0.178	34,560
2023-11-09	0.260	0.260	0.255	0.255	0.197	6,464
2023-11-08	0.230	0.265	0.230	0.255	0.197	76,800
2023-11-07	0.220	0.240	0.220	0.235	0.182	288,000
2023-11-06	0.260	0.260	0.237	0.242	0.187	524,800
2023-11-03	0.280	0.280	0.280	0.280	0.216	10,240
2023-11-02	0.290	0.295	0.290	0.290	0.224	76,800
2023-11-01	0.300	0.330	0.300	0.330	0.255	76,800
2023-10-31	0.320	0.390	0.320	0.330	0.255	119,646
2023-10-30	0.400	0.400	0.380	0.390	0.301	77,696
2023-10-27	0.420	0.420	0.420	0.420	0.324	0
2023-10-26	0.420	0.420	0.420	0.420	0.324	6,400
2023-10-25	0.430	0.430	0.430	0.430	0.332	0
2023-10-24	0.430	0.430	0.430	0.430	0.332	6,400
2023-10-20	0.430	0.430	0.430	0.430	0.332	9,336
2023-10-19	0.425	0.425	0.425	0.425	0.328	38,400
2023-10-18	0.435	0.435	0.410	0.435	0.336	120,576
2023-10-17	0.495	0.495	0.495	0.495	0.382	0
2023-10-16	0.500	0.500	0.500	0.500	0.386	0
2023-10-13	0.500	0.500	0.500	0.500	0.386	0
2023-10-12	0.500	0.500	0.500	0.500	0.386	0
2023-10-11	0.500	0.500	0.500	0.500	0.386	0
2023-10-10	0.500	0.500	0.500	0.500	0.386	0
2023-10-09	0.500	0.500	0.500	0.500	0.386	6,400
2023-10-06	0.520	0.560	0.475	0.475	0.367	397,504
2023-10-05	0.570	0.570	0.570	0.570	0.440	0
2023-10-04	0.570	0.580	0.530	0.570	0.440	531,584
2023-10-03	0.640	0.640	0.640	0.640	0.494	0
2023-09-29	0.640	0.640	0.640	0.640	0.494	0
2023-09-28	0.640	0.640	0.640	0.640	0.494	512
2023-09-27	0.640	0.640	0.640	0.640	0.494	0
2023-09-26	0.560	0.640	0.560	0.640	0.494	160,000
2023-09-25	0.650	0.650	0.650	0.650	0.502	0
2023-09-22	0.530	0.650	0.520	0.650	0.502	704,000
2023-09-21	0.630	0.630	0.630	0.630	0.487	640
2023-09-20	0.640	0.640	0.640	0.640	0.494	5,184
2023-09-19	0.640	0.640	0.640	0.640	0.494	12,800
2023-09-18	0.620	0.720	0.620	0.640	0.494	1,427,200
2023-09-15	0.620	0.630	0.620	0.630	0.487	44,800
2023-09-14	0.690	0.690	0.610	0.610	0.471	339,200
2023-09-13	0.750	0.750	0.750	0.750	0.579	7,168
2023-09-12	0.730	0.760	0.700	0.750	0.579	32,320
2023-09-11	0.720	0.730	0.720	0.730	0.564	12,800
2023-09-07	0.720	0.720	0.720	0.720	0.556	6,400
2023-09-06	0.700	0.730	0.700	0.730	0.564	29,440
2023-09-05	0.750	0.750	0.710	0.740	0.572	71,680
2023-09-04	0.750	0.760	0.750	0.760	0.587	21,760
2023-08-31	0.760	0.760	0.720	0.760	0.587	20,736
2023-08-30	0.760	0.760	0.760	0.760	0.587	7,616
2023-08-29	0.710	0.760	0.710	0.760	0.587	310,464
2023-08-28	0.730	0.770	0.710	0.770	0.595	566,208
2023-08-25	0.750	0.770	0.710	0.760	0.587	265,600
2023-08-24	0.730	0.760	0.700	0.750	0.579	377,920
2023-08-23	0.730	0.730	0.730	0.730	0.564	0
2023-08-22	0.720	0.730	0.720	0.730	0.564	10,688
2023-08-21	0.750	0.750	0.730	0.730	0.564	12,800
2023-08-18	0.720	0.730	0.720	0.730	0.564	13,184
2023-08-17	0.690	0.730	0.690	0.730	0.564	166,400

← NewerPage 13 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.