Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.700	0.700	0.700	0.700	0.541	14,080
2023-08-15	0.680	0.700	0.680	0.700	0.541	71,488
2023-08-14	0.700	0.720	0.700	0.720	0.556	6,464
2023-08-11	0.750	0.750	0.740	0.740	0.572	129,088
2023-08-10	0.710	0.730	0.690	0.720	0.556	371,264
2023-08-09	0.720	0.780	0.710	0.770	0.595	307,200
2023-08-08	0.710	0.780	0.700	0.780	0.602	362,240
2023-08-07	0.780	0.780	0.780	0.780	0.602	57,600
2023-08-04	0.760	0.780	0.760	0.780	0.602	151,232
2023-08-03	0.790	0.790	0.770	0.770	0.595	153,856
2023-08-02	0.750	0.770	0.750	0.770	0.595	109,312
2023-08-01	0.760	0.770	0.760	0.770	0.595	160,000
2023-07-31	0.760	0.760	0.750	0.760	0.587	51,136
2023-07-28	0.750	0.760	0.720	0.760	0.587	361,088
2023-07-27	0.750	0.780	0.750	0.760	0.587	288,000
2023-07-26	0.720	0.760	0.680	0.760	0.587	416,000
2023-07-25	0.750	0.760	0.720	0.760	0.587	140,800
2023-07-24	0.740	0.850	0.740	0.760	0.587	482,560
2023-07-21	0.740	0.800	0.730	0.750	0.579	678,848
2023-07-20	0.670	0.740	0.670	0.740	0.572	1,344,214
2023-07-19	0.700	0.720	0.700	0.720	0.556	156,672
2023-07-18	0.680	0.710	0.660	0.710	0.548	262,400
2023-07-14	0.740	0.740	0.680	0.740	0.572	187,840
2023-07-13	0.720	0.740	0.720	0.740	0.572	206,720
2023-07-12	0.720	0.730	0.670	0.720	0.556	859,240
2023-07-11	0.640	0.740	0.640	0.650	0.502	208,960
2023-07-10	0.690	0.700	0.690	0.700	0.541	46,208
2023-07-07	0.700	0.700	0.700	0.700	0.541	25,920
2023-07-06	0.690	0.700	0.690	0.700	0.541	18,688
2023-07-05	0.730	0.750	0.600	0.750	0.579	1,158,528
2023-07-04	0.750	0.750	0.660	0.730	0.564	90,688
2023-07-03	0.730	0.790	0.710	0.790	0.610	155,200
2023-06-30	0.700	0.740	0.700	0.740	0.572	199,872
2023-06-29	0.720	0.720	0.690	0.700	0.541	224,000
2023-06-28	0.740	0.880	0.700	0.730	0.564	1,883,968
2023-06-27	0.560	0.740	0.560	0.740	0.572	1,736,640
2023-06-26	0.580	0.600	0.570	0.600	0.463	117,184
2023-06-23	0.510	0.570	0.500	0.540	0.417	614,528
2023-06-21	0.470	0.520	0.470	0.520	0.402	249,600
2023-06-20	0.475	0.510	0.460	0.510	0.394	443,520
2023-06-19	0.500	0.540	0.480	0.495	0.382	729,856
2023-06-16	0.600	0.600	0.460	0.530	0.409	2,148,800
2023-06-15	0.630	0.690	0.600	0.620	0.479	1,815,991
2023-06-14	0.440	0.990	0.440	0.600	0.463	10,440,489
2023-06-13	0.450	0.460	0.400	0.425	0.328	443,840
2023-06-12	0.400	0.400	0.400	0.400	0.309	0
2023-06-09	0.420	0.420	0.400	0.400	0.309	51,200
2023-06-08	0.405	0.405	0.405	0.405	0.313	6,400
2023-06-07	0.445	0.450	0.375	0.405	0.313	695,040
2023-06-06	0.470	0.470	0.470	0.470	0.363	19,200
2023-06-05	0.530	0.530	0.460	0.460	0.355	179,200
2023-06-02	0.510	0.510	0.510	0.510	0.394	0
2023-06-01	0.495	0.540	0.490	0.530	0.409	449,430
2023-05-31	0.465	0.465	0.465	0.465	0.359	0
2023-05-30	0.465	0.465	0.465	0.465	0.359	640
2023-05-29	0.465	0.465	0.465	0.465	0.359	17,920
2023-05-25	0.465	0.465	0.465	0.465	0.359	0
2023-05-24	0.480	0.480	0.465	0.465	0.359	19,392
2023-05-23	0.480	0.480	0.465	0.465	0.359	281,600
2023-05-22	0.530	0.580	0.500	0.510	0.394	196,096

← NewerPage 14 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.