Synertone Communication Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.895	0.895	0.860	0.880	0.880	898,560
2026-10-16	0.900	0.920	0.865	0.895	0.895	860,800
2026-10-15	0.950	0.950	0.875	0.895	0.895	1,600,000
2026-10-14	0.905	0.990	0.900	0.950	0.950	3,589,952
2026-10-13	0.820	0.900	0.800	0.895	0.895	1,594,560
2026-10-12	0.770	0.820	0.680	0.820	0.820	3,923,200
2026-10-09	0.750	0.800	0.740	0.750	0.750	1,840,400
2026-10-08	0.665	0.750	0.650	0.745	0.745	1,657,600
2026-10-07	0.615	0.615	0.615	0.615	0.615	25,856
2026-10-06	0.660	0.660	0.580	0.615	0.615	2,310,400
2026-10-05	0.705	0.705	0.675	0.680	0.680	332,800
2026-10-02	0.720	0.720	0.695	0.695	0.695	1,068,800
2026-09-30	0.790	0.815	0.725	0.730	0.730	1,516,800
2026-09-29	0.795	0.835	0.760	0.790	0.790	1,395,200
2026-09-28	0.705	0.845	0.700	0.790	0.790	2,625,600
2026-09-25	0.735	0.745	0.715	0.725	0.725	211,200
2026-09-24	0.735	0.755	0.705	0.735	0.735	734,800
2026-09-23	0.670	0.745	0.670	0.735	0.735	1,062,592
2026-09-22	0.665	0.700	0.590	0.690	0.690	4,020,224
2026-09-21	0.850	0.850	0.670	0.680	0.680	9,097,900
2026-09-18	0.945	0.945	0.880	0.880	0.880	454,592
2026-09-17	0.940	0.990	0.940	0.945	0.945	445,184
2026-09-16	0.915	1.000	0.915	0.935	0.935	1,049,600
2026-09-15	0.875	0.920	0.850	0.915	0.915	955,520
2026-09-14	0.875	0.890	0.840	0.875	0.875	801,280
2026-09-11	0.885	0.895	0.865	0.870	0.870	1,466,432
2026-09-10	0.920	0.985	0.880	0.885	0.885	1,737,600
2026-09-09	0.875	0.890	0.820	0.880	0.880	1,382,400
2026-09-08	0.800	0.895	0.800	0.875	0.875	1,785,664
2026-09-07	0.835	0.865	0.795	0.810	0.810	1,513,024
2026-09-04	0.835	0.860	0.810	0.860	0.860	2,893,120
2026-09-03	0.900	0.900	0.820	0.835	0.835	2,548,096
2026-09-02	0.925	0.985	0.865	0.910	0.910	3,252,560
2026-09-01	1.115	1.115	0.905	0.925	0.925	5,716,736
2026-08-31	1.290	1.290	1.045	1.100	1.100	8,799,839
2026-08-28	1.250	1.355	1.200	1.315	1.315	3,476,480
2026-08-27	1.115	1.260	1.090	1.240	1.240	5,456,768
2026-08-26	1.095	1.120	1.055	1.115	1.115	813,056
2026-08-25	0.975	1.125	0.950	1.100	1.100	6,475,328
2026-08-24	1.150	1.155	0.980	1.005	1.005	9,497,792
2026-08-21	1.050	1.160	1.025	1.120	1.120	5,228,480
2026-08-20	0.990	1.100	0.970	1.050	1.050	4,124,992
2026-08-19	1.020	1.040	0.955	0.990	0.990	2,995,200
2026-08-18	0.910	1.010	0.905	0.990	0.990	4,855,552
2026-08-17	0.910	0.950	0.860	0.895	0.895	4,301,440
2026-08-14	0.865	0.890	0.830	0.885	0.885	2,692,672
2026-08-13	0.885	0.960	0.870	0.880	0.880	4,166,400
2026-08-12	0.835	0.925	0.835	0.885	0.885	5,779,200
2026-08-11	0.820	0.845	0.760	0.835	0.835	3,641,280
2026-08-10	0.750	0.820	0.735	0.790	0.790	2,134,272
2026-08-07	0.760	0.790	0.735	0.780	0.780	3,506,216
2026-08-06	0.780	0.835	0.760	0.795	0.795	3,831,552
2026-08-05	0.850	0.850	0.730	0.800	0.800	5,296,512
2026-08-04	0.870	0.930	0.810	0.870	0.870	6,062,784
2026-08-03	0.875	0.915	0.820	0.850	0.850	4,565,632
2026-07-31	0.850	0.940	0.780	0.850	0.850	8,054,080
2026-07-30	0.860	0.910	0.600	0.870	0.870	25,773,889
2026-07-29	0.700	1.050	0.700	0.860	0.860	29,989,824
2026-07-28	0.570	0.700	0.570	0.700	0.700	14,339,601
2026-07-27	0.495	0.580	0.495	0.550	0.550	8,451,648

Page 1 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.