Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.335	0.335	0.320	0.320	0.247	300,800
2024-11-04	0.355	0.355	0.320	0.320	0.247	623,552
2024-11-01	0.370	0.380	0.340	0.340	0.263	307,264
2024-10-31	0.355	0.355	0.355	0.355	0.274	6,400
2024-10-30	0.360	0.365	0.350	0.350	0.270	179,200
2024-10-29	0.400	0.400	0.350	0.360	0.278	192,000
2024-10-28	0.405	0.405	0.405	0.405	0.313	6,400
2024-10-25	0.385	0.385	0.385	0.385	0.297	0
2024-10-24	0.385	0.385	0.385	0.385	0.297	0
2024-10-23	0.380	0.390	0.370	0.385	0.297	2,854,400
2024-10-22	0.400	0.400	0.380	0.380	0.294	83,200
2024-10-21	0.345	0.375	0.345	0.370	0.286	377,664
2024-10-18	0.345	0.370	0.340	0.360	0.278	386,560
2024-10-17	0.350	0.360	0.345	0.360	0.278	563,200
2024-10-16	0.365	0.365	0.365	0.365	0.282	320,000
2024-10-15	0.340	0.375	0.340	0.355	0.274	892,288
2024-10-14	0.360	0.360	0.335	0.360	0.278	142,848
2024-10-10	0.360	0.370	0.325	0.370	0.286	182,080
2024-10-09	0.410	0.410	0.360	0.360	0.278	251,520
2024-10-08	0.425	0.460	0.400	0.415	0.321	250,816
2024-10-07	0.445	0.465	0.415	0.425	0.328	308,672
2024-10-04	0.390	0.500	0.390	0.420	0.324	400,000
2024-10-03	0.370	0.375	0.340	0.375	0.290	750,272
2024-10-02	0.335	0.360	0.335	0.360	0.278	117,376
2024-09-30	0.345	0.375	0.300	0.360	0.278	1,613,888
2024-09-27	0.340	0.355	0.325	0.345	0.267	578,432
2024-09-26	0.375	0.375	0.345	0.345	0.267	204,160
2024-09-25	0.350	0.365	0.345	0.345	0.267	90,432
2024-09-24	0.350	0.360	0.305	0.355	0.274	1,722,624
2024-09-23	0.345	0.365	0.320	0.360	0.278	385,408
2024-09-20	0.340	0.350	0.340	0.350	0.270	70,400
2024-09-19	0.360	0.360	0.360	0.360	0.278	384
2024-09-17	0.355	0.370	0.340	0.360	0.278	7,020,800
2024-09-16	0.380	0.380	0.380	0.380	0.294	0
2024-09-13	0.380	0.380	0.380	0.380	0.294	6,400
2024-09-12	0.335	0.350	0.335	0.350	0.270	41,152
2024-09-11	0.375	0.375	0.375	0.375	0.290	6,720
2024-09-10	0.330	0.360	0.330	0.355	0.274	186,240
2024-09-09	0.325	0.370	0.325	0.370	0.286	12,800
2024-09-05	0.355	0.355	0.355	0.355	0.274	25,600
2024-09-04	0.345	0.360	0.345	0.355	0.274	44,800
2024-09-03	0.370	0.370	0.370	0.370	0.286	25,600
2024-09-02	0.370	0.380	0.370	0.380	0.294	20,160
2024-08-30	0.370	0.370	0.365	0.365	0.282	263,040
2024-08-29	0.365	0.375	0.365	0.375	0.290	5,075,840
2024-08-28	0.360	0.375	0.350	0.375	0.290	281,600
2024-08-27	0.355	0.375	0.355	0.375	0.290	5,753,600
2024-08-26	0.350	0.370	0.350	0.370	0.286	31,936
2024-08-23	0.355	0.375	0.355	0.375	0.290	5,619,200
2024-08-22	0.365	0.365	0.365	0.365	0.282	35,648
2024-08-21	0.365	0.365	0.365	0.365	0.282	0
2024-08-20	0.350	0.365	0.345	0.365	0.282	12,224,000
2024-08-19	0.370	0.370	0.330	0.330	0.255	371,968
2024-08-16	0.325	0.325	0.305	0.305	0.236	67,200
2024-08-15	0.330	0.330	0.330	0.330	0.255	198,400
2024-08-14	0.330	0.330	0.330	0.330	0.255	0
2024-08-13	0.370	0.380	0.330	0.330	0.255	5,449,536
2024-08-12	0.380	0.380	0.380	0.380	0.294	4,480
2024-08-09	0.330	0.385	0.290	0.385	0.297	46,336
2024-08-08	0.340	0.340	0.340	0.340	0.263	8,064

← NewerPage 9 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.