Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.450	0.450	0.430	0.450	0.348	26,880
2025-02-04	0.435	0.450	0.435	0.450	0.348	37,120
2025-02-03	0.440	0.470	0.435	0.435	0.336	20,480
2025-01-28	0.400	0.460	0.395	0.450	0.348	57,600
2025-01-27	0.415	0.415	0.380	0.385	0.297	102,400
2025-01-24	0.420	0.420	0.420	0.420	0.324	998,400
2025-01-23	0.425	0.425	0.425	0.425	0.328	12,800
2025-01-22	0.440	0.440	0.435	0.435	0.336	32,000
2025-01-21	0.440	0.440	0.440	0.440	0.340	109,440
2025-01-20	0.440	0.440	0.440	0.440	0.340	29,888
2025-01-17	0.435	0.445	0.435	0.445	0.344	13,184
2025-01-16	0.425	0.435	0.425	0.435	0.336	121,600
2025-01-15	0.445	0.445	0.445	0.445	0.344	13,120
2025-01-14	0.455	0.455	0.455	0.455	0.351	12,800
2025-01-13	0.460	0.460	0.460	0.460	0.355	13,120
2025-01-10	0.470	0.470	0.455	0.460	0.355	112,000
2025-01-09	0.475	0.475	0.475	0.475	0.367	128
2025-01-08	0.450	0.475	0.450	0.475	0.367	77,312
2025-01-07	0.480	0.490	0.460	0.480	0.371	13,459,200
2025-01-06	0.480	0.480	0.480	0.480	0.371	53,248
2025-01-03	0.480	0.480	0.480	0.480	0.371	70,400
2025-01-02	0.485	0.485	0.480	0.480	0.371	5,516,928
2024-12-31	0.465	0.495	0.445	0.485	0.375	9,696,064
2024-12-30	0.485	0.485	0.430	0.445	0.344	6,158,400
2024-12-27	0.495	0.495	0.490	0.490	0.379	39,168
2024-12-24	0.500	0.500	0.500	0.500	0.386	28,288
2024-12-23	0.495	0.510	0.470	0.485	0.375	1,210,752
2024-12-20	0.490	0.495	0.475	0.495	0.382	4,352,000
2024-12-19	0.455	0.500	0.455	0.500	0.386	828,800
2024-12-18	0.455	0.500	0.445	0.500	0.386	1,297,920
2024-12-17	0.445	0.445	0.445	0.445	0.344	0
2024-12-16	0.450	0.450	0.450	0.450	0.348	0
2024-12-13	0.455	0.455	0.455	0.455	0.351	0
2024-12-12	0.465	0.465	0.455	0.455	0.351	25,600
2024-12-11	0.470	0.470	0.470	0.470	0.363	320
2024-12-10	0.405	0.480	0.405	0.480	0.371	86,848
2024-12-09	0.455	0.455	0.455	0.455	0.351	384
2024-12-06	0.455	0.455	0.455	0.455	0.351	640
2024-12-05	0.455	0.455	0.455	0.455	0.351	0
2024-12-04	0.445	0.455	0.435	0.455	0.351	76,544
2024-12-03	0.435	0.435	0.435	0.435	0.336	34,880
2024-12-02	0.480	0.480	0.435	0.465	0.359	219,264
2024-11-29	0.490	0.490	0.490	0.490	0.379	27,456
2024-11-28	0.500	0.500	0.480	0.480	0.371	27,904
2024-11-27	0.495	0.495	0.495	0.495	0.382	12,800
2024-11-26	0.490	0.495	0.490	0.495	0.382	46,016
2024-11-25	0.495	0.510	0.495	0.500	0.386	70,400
2024-11-22	0.495	0.495	0.495	0.495	0.382	108,800
2024-11-21	0.490	0.490	0.485	0.485	0.375	45,184
2024-11-20	0.510	0.510	0.480	0.480	0.371	217,600
2024-11-19	0.500	0.510	0.500	0.500	0.386	751,872
2024-11-18	0.500	0.500	0.500	0.500	0.386	128,000
2024-11-15	0.490	0.520	0.490	0.520	0.402	97,536
2024-11-14	0.500	0.550	0.480	0.495	0.382	640,000
2024-11-13	0.520	0.550	0.495	0.500	0.386	396,800
2024-11-12	0.540	0.550	0.500	0.520	0.402	2,816,000
2024-11-11	0.410	0.540	0.400	0.520	0.402	1,837,760
2024-11-08	0.410	0.450	0.410	0.440	0.340	390,400
2024-11-07	0.400	0.410	0.380	0.400	0.309	4,652,800
2024-11-06	0.365	0.495	0.365	0.390	0.301	3,517,106

← NewerPage 8 of 21 · 1,231 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.