Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.530	0.530	0.520	0.520	0.402	112,640
2023-05-18	0.570	0.570	0.480	0.530	0.409	518,720
2023-05-17	0.500	0.570	0.500	0.570	0.440	339,456
2023-05-16	0.540	0.540	0.495	0.495	0.382	25,600
2023-05-15	0.490	0.495	0.490	0.490	0.379	89,600
2023-05-12	0.485	0.490	0.485	0.490	0.379	147,200
2023-05-11	0.485	0.485	0.485	0.485	0.375	20,800
2023-05-10	0.480	0.480	0.480	0.480	0.371	1,792
2023-05-09	0.480	0.480	0.480	0.480	0.371	8,064
2023-05-08	0.490	0.490	0.470	0.470	0.363	537,600
2023-05-05	0.510	0.510	0.490	0.500	0.386	147,200
2023-05-04	0.470	0.600	0.445	0.600	0.463	375,104
2023-05-03	0.560	0.560	0.395	0.440	0.340	236,800
2023-05-02	0.480	0.500	0.480	0.480	0.371	29,760
2023-04-28	0.480	0.480	0.480	0.480	0.371	25,600
2023-04-27	0.480	0.480	0.480	0.480	0.371	6,400
2023-04-26	0.415	0.480	0.415	0.480	0.371	1,117,440
2023-04-25	0.390	0.420	0.350	0.415	0.321	390,400
2023-04-24	0.465	0.470	0.425	0.425	0.328	1,178,880
2023-04-21	0.430	0.430	0.425	0.425	0.328	360,320
2023-04-20	0.430	0.435	0.420	0.435	0.336	84,480
2023-04-19	0.440	0.440	0.435	0.435	0.336	167,168
2023-04-18	0.475	0.475	0.475	0.475	0.367	0
2023-04-17	0.450	0.475	0.450	0.475	0.367	115,200
2023-04-14	0.470	0.500	0.470	0.500	0.386	3,115,520
2023-04-13	0.475	0.495	0.430	0.485	0.375	3,692,800
2023-04-12	0.490	0.490	0.490	0.490	0.379	1,984
2023-04-11	0.495	0.495	0.495	0.495	0.382	2,304
2023-04-06	0.495	0.500	0.495	0.500	0.386	934,400
2023-04-04	0.485	0.550	0.485	0.510	0.394	2,182,400
2023-04-03	0.570	0.610	0.470	0.485	0.375	8,915,200
2023-03-31	0.520	0.580	0.500	0.540	0.417	5,862,720
2023-03-30	0.550	0.580	0.550	0.580	0.448	250,432
2023-03-29	0.520	0.520	0.500	0.500	0.386	25,728
2023-03-28	0.560	0.570	0.560	0.560	0.433	345,600
2023-03-27	0.550	0.560	0.500	0.560	0.433	156,800
2023-03-24	0.710	0.710	0.540	0.570	0.440	372,544
2023-03-23	0.520	0.590	0.520	0.570	0.440	345,600
2023-03-22	0.500	0.580	0.500	0.520	0.402	4,616,320
2023-03-21	0.550	0.560	0.450	0.500	0.386	6,284,800
2023-03-20	0.540	0.540	0.540	0.540	0.417	0
2023-03-17	0.495	0.540	0.495	0.540	0.417	15,488
2023-03-16	0.500	0.500	0.500	0.500	0.386	3,200
2023-03-15	0.520	0.520	0.520	0.520	0.402	896
2023-03-14	0.500	0.520	0.450	0.520	0.402	147,840
2023-03-13	0.510	0.510	0.510	0.510	0.394	22,400
2023-03-10	0.510	0.510	0.510	0.510	0.394	0
2023-03-09	0.510	0.510	0.500	0.510	0.394	96,384
2023-03-08	0.500	0.500	0.500	0.500	0.386	1,152
2023-03-07	0.480	0.560	0.480	0.500	0.386	256,000
2023-03-06	0.660	0.660	0.660	0.660	0.510	576
2023-03-03	0.610	0.670	0.610	0.660	0.510	134,400
2023-03-02	0.600	0.600	0.600	0.600	0.463	128
2023-03-01	0.600	0.600	0.600	0.600	0.463	0
2023-02-28	0.580	0.600	0.520	0.600	0.463	436,032
2023-02-27	0.600	0.600	0.570	0.570	0.440	33,152
2023-02-24	0.640	0.640	0.640	0.640	0.494	6,400
2023-02-23	0.700	0.700	0.640	0.640	0.494	390,400
2023-02-22	0.550	0.730	0.550	0.700	0.541	316,736
2023-02-21	0.550	0.550	0.550	0.550	0.425	10,304

← NewerPage 15 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.