SmarTone Telecommunications Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.150	4.180	4.140	4.150	3.013	647,000
2021-12-01	4.150	4.190	4.150	4.160	3.020	286,718
2021-11-30	4.270	4.270	4.150	4.150	3.013	1,222,000
2021-11-29	4.280	4.280	4.200	4.270	3.100	739,132
2021-11-26	4.260	4.270	4.230	4.270	3.100	611,000
2021-11-25	4.280	4.290	4.270	4.280	3.107	47,651
2021-11-24	4.300	4.300	4.260	4.280	3.107	208,758
2021-11-23	4.280	4.320	4.260	4.300	3.122	392,000
2021-11-22	4.320	4.330	4.260	4.310	3.129	236,500
2021-11-19	4.280	4.310	4.270	4.300	3.122	242,114
2021-11-18	4.260	4.280	4.250	4.280	3.107	146,500
2021-11-17	4.280	4.290	4.250	4.250	3.086	348,500
2021-11-16	4.280	4.290	4.270	4.280	3.107	165,758
2021-11-15	4.290	4.300	4.270	4.290	3.115	98,500
2021-11-12	4.270	4.320	4.270	4.290	3.115	117,000
2021-11-11	4.290	4.310	4.200	4.270	3.100	723,000
2021-11-10	4.290	4.310	4.270	4.310	3.129	200,000
2021-11-09	4.340	4.340	4.260	4.290	3.115	382,513
2021-11-08	4.350	4.350	4.270	4.300	3.122	1,239,500
2021-11-05	4.510	4.530	4.500	4.510	3.162	477,609
2021-11-04	4.530	4.530	4.490	4.500	3.155	413,569
2021-11-03	4.570	4.570	4.490	4.530	3.176	715,500
2021-11-02	4.600	4.600	4.520	4.530	3.176	695,500
2021-11-01	4.570	4.570	4.520	4.540	3.183	686,500
2021-10-29	4.550	4.550	4.530	4.530	3.176	220,500
2021-10-28	4.570	4.580	4.540	4.550	3.190	464,500
2021-10-27	4.550	4.570	4.520	4.540	3.183	230,250
2021-10-26	4.590	4.590	4.530	4.550	3.190	161,500
2021-10-25	4.580	4.590	4.550	4.570	3.204	227,843

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.