Synertone Communication Corporation (1613.HK) HKSE
0.16
-0.004(-2.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.16
-0.004(-2.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 294,400 |
| April 01, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 233,216 |
| March 31, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 371,200 |
| March 30, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 64,000 |
| March 27, 2026 | 0.15 | 0.17 | 0.17 | 0.17 | 0.15 | 1.52M |
| March 26, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 44,800 |
| March 25, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 814,848 |
| March 24, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 51,968 |
| March 23, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 300,800 |
| March 20, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 487,360 |
| March 19, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 4.08M |
| March 18, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 140,800 |
| March 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 623,424 |
| March 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 230,400 |
| March 13, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 7.79M |
| March 12, 2026 | 0.18 | 0.18 | 0.18 | 0.2 | 0.17 | 1.66M |
| March 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 2.59M |
| March 10, 2026 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 3.48M |
| March 09, 2026 | 0.16 | 0.19 | 0.19 | 0.2 | 0.16 | 16.74M |
| March 06, 2026 | 0.16 | 0.16 | 0.16 | 0.2 | 0.16 | 31.98M |
| March 05, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.11 | 553,600 |
| March 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 89,600 |
| March 03, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 470,208 |
| March 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 1.54M |
| February 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 620,800 |
| February 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.12M |
| February 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.69M |
| February 24, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 4.29M |
| February 23, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 3.67M |
| February 20, 2026 | 0.19 | 0.14 | 0 | 0.19 | 0.13 | 37.68M |
| February 16, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.19 | 812,800 |
| February 13, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.19 | 11.35M |
| February 12, 2026 | 0.19 | 0.19 | 0 | 0.21 | 0.19 | 1.08M |
| February 11, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 499,200 |
| February 10, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 13.27M |
| February 09, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 44,928 |
| February 06, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 12,800 |
| February 05, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 204,800 |
| February 04, 2026 | 0.18 | 0.19 | 0 | 0.2 | 0.17 | 6.08M |
| February 03, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 865,408 |
| February 02, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.18 | 104,128 |
| January 30, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 12,800 |
| January 29, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 68,928 |
| January 28, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 62,528 |
| January 27, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 179,200 |
| January 26, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 83,968 |
| January 23, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.18 | 896,000 |
| January 22, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 259,840 |
| January 21, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 6,464 |
| January 20, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 288,000 |
| January 19, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 13,824 |
| January 16, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 67,264 |
| January 15, 2026 | 0.17 | 0.18 | 0 | 0.19 | 0.17 | 134,400 |
| January 14, 2026 | 0.18 | 0.17 | 0 | 0.19 | 0.17 | 1.45M |
| January 13, 2026 | 0.17 | 0.18 | 0 | 0.21 | 0.17 | 3.6M |
| January 12, 2026 | 0.18 | 0.17 | 0 | 0.18 | 0.17 | 373,440 |
| January 09, 2026 | 0.17 | 0.17 | 0 | 0.19 | 0.17 | 1.64M |
| January 08, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.17 | 799,488 |
| January 07, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 801,728 |
| January 06, 2026 | 0.16 | 0.18 | 0 | 0.18 | 0.16 | 3.51M |