Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.550	0.550	0.550	0.550	0.425	19,200
2023-02-17	0.620	0.620	0.550	0.550	0.425	58,432
2023-02-16	0.600	0.650	0.600	0.620	0.479	39,680
2023-02-15	0.600	0.600	0.590	0.590	0.456	19,584
2023-02-14	0.600	0.600	0.600	0.600	0.463	0
2023-02-13	0.600	0.600	0.600	0.600	0.463	0
2023-02-10	0.600	0.600	0.600	0.600	0.463	0
2023-02-09	0.600	0.600	0.600	0.600	0.463	192
2023-02-08	0.600	0.600	0.600	0.600	0.463	0
2023-02-07	0.580	0.600	0.580	0.600	0.463	30,080
2023-02-06	0.590	0.600	0.590	0.600	0.463	25,280
2023-02-03	0.720	0.730	0.640	0.640	0.494	136,000
2023-02-02	0.580	0.730	0.560	0.720	0.556	355,584
2023-02-01	0.630	0.630	0.630	0.630	0.487	40,320
2023-01-31	0.750	0.750	0.590	0.630	0.487	30,400
2023-01-30	0.610	0.610	0.610	0.610	0.471	7,680
2023-01-27	0.610	0.610	0.610	0.610	0.471	64
2023-01-26	0.610	0.610	0.610	0.610	0.471	12,800
2023-01-20	0.610	0.610	0.610	0.610	0.471	0
2023-01-19	0.610	0.610	0.610	0.610	0.471	0
2023-01-18	0.670	0.800	0.610	0.610	0.471	166,592
2023-01-17	0.570	0.570	0.570	0.570	0.440	39,424
2023-01-16	0.570	0.570	0.570	0.570	0.440	1,536
2023-01-13	0.580	0.580	0.560	0.560	0.433	64,128
2023-01-12	0.610	0.610	0.580	0.580	0.448	96,448
2023-01-11	0.550	0.610	0.530	0.610	0.471	89,728
2023-01-10	0.720	0.720	0.660	0.660	0.510	2,352,512
2023-01-09	0.580	0.720	0.560	0.720	0.556	1,501,824
2023-01-06	0.620	0.620	0.580	0.580	0.448	261,248
2023-01-05	0.560	0.680	0.465	0.680	0.525	1,112,192
2023-01-04	0.540	0.660	0.540	0.630	0.487	1,021,632
2023-01-03	0.570	0.850	0.485	0.670	0.518	120,320
2022-12-30	0.510	0.710	0.510	0.550	0.425	71,360
2022-12-29	0.500	0.700	0.500	0.690	0.533	3,934,400
2022-12-28	0.710	0.710	0.710	0.710	0.548	0
2022-12-23	0.415	0.800	0.415	0.730	0.564	38,912
2022-12-22	0.550	0.870	0.550	0.810	0.626	22,400
2022-12-21	0.150	0.161	0.147	0.147	0.568	222,080
2022-12-20	0.150	0.154	0.149	0.152	0.587	217,600
2022-12-19	0.155	0.167	0.147	0.162	0.626	6,736,320
2022-12-16	0.153	0.165	0.150	0.160	0.618	11,597,760
2022-12-15	0.159	0.162	0.150	0.155	0.599	16,166,400
2022-12-14	0.141	0.166	0.141	0.161	0.622	3,151,680
2022-12-13	0.150	0.150	0.145	0.148	0.572	249,600
2022-12-12	0.166	0.169	0.153	0.156	0.602	224,000
2022-12-09	0.165	0.173	0.153	0.172	0.664	364,800
2022-12-08	0.152	0.175	0.152	0.175	0.676	1,577,920
2022-12-07	0.159	0.160	0.143	0.152	0.587	10,368,000
2022-12-06	0.146	0.159	0.137	0.156	0.602	1,082,880
2022-12-05	0.147	0.156	0.136	0.145	0.560	664,000
2022-12-02	0.145	0.150	0.131	0.133	0.514	1,828,480
2022-12-01	0.127	0.148	0.127	0.148	0.572	509,440
2022-11-30	0.130	0.130	0.126	0.127	0.490	186,240
2022-11-29	0.127	0.140	0.127	0.136	0.525	245,760
2022-11-28	0.127	0.128	0.127	0.128	0.494	17,920
2022-11-25	0.130	0.130	0.130	0.130	0.502	153,280
2022-11-24	0.132	0.132	0.130	0.130	0.502	231,680
2022-11-23	0.131	0.141	0.131	0.139	0.537	128,000
2022-11-22	0.138	0.138	0.131	0.131	0.506	270,400
2022-11-21	0.138	0.138	0.138	0.138	0.533	0

← NewerPage 16 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.