1613.HK - Synertone Communication Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.0700.0700.0670.0700.070609,600
Jul 19, 20190.0700.0700.0700.0700.070208,000
Jul 18, 20190.0730.0740.0640.0710.0714,632,000
Jul 17, 20190.0750.0760.0650.0720.0722,328,000
Jul 16, 20190.0700.0700.0700.0700.070139,200
Jul 15, 20190.0690.0690.0680.0680.06828,800
Jul 12, 20190.0710.0740.0680.0740.074312,000
Jul 11, 20190.0700.0750.0700.0750.07532,000
Jul 10, 20190.0660.0730.0660.0730.073172,800
Jul 09, 20190.0660.0740.0660.0710.071712,000
Jul 08, 20190.0670.0680.0640.0680.0682,681,600
Jul 05, 20190.0680.0700.0660.0690.069158,400
Jul 04, 20190.0660.0700.0660.0690.069636,800
Jul 03, 20190.0690.0740.0660.0690.069673,600
Jul 02, 20190.0740.0760.0690.0710.0711,241,600
Jun 28, 20190.0750.0750.0690.0740.0741,504,000
Jun 27, 20190.0690.0760.0690.0720.0721,649,600
Jun 26, 20190.0670.0710.0670.0710.0711,432,000
Jun 25, 20190.0720.0720.0720.0720.072-
Jun 24, 20190.0720.0740.0710.0740.0741,512,000
Jun 21, 20190.0730.0770.0720.0750.075179,200
Jun 20, 20190.0710.0750.0710.0750.075787,200
Jun 19, 20190.0740.0760.0740.0750.075836,800
Jun 18, 20190.0750.0750.0740.0740.074216,000
Jun 17, 20190.0720.0720.0720.0720.072-
Jun 14, 20190.0720.0720.0720.0720.07240,000
Jun 13, 20190.0720.0730.0710.0730.073524,800
Jun 12, 20190.0720.0770.0710.0730.073379,200
Jun 11, 20190.0720.0760.0720.0760.076352,000
Jun 10, 20190.0720.0780.0720.0750.075158,400
Jun 06, 20190.0850.0860.0720.0770.077608,000
Jun 05, 20190.0740.0880.0740.0780.0782,864,000
Jun 04, 20190.0720.0740.0720.0740.07440,000
Jun 03, 20190.0710.0740.0680.0740.0741,616,000
May 31, 20190.0750.0750.0740.0750.075136,000
May 30, 20190.0740.0800.0730.0800.080971,200
May 29, 20190.0830.0830.0730.0820.08224,000
May 28, 20190.0840.0840.0840.0840.084-
May 27, 20190.0740.0960.0700.0950.0954,720,000
May 24, 20190.0780.0780.0720.0760.076820,800
May 23, 20190.0790.0810.0750.0750.075544,000
May 22, 20190.0740.0780.0740.0760.076745,600
May 21, 20190.0680.0820.0680.0790.079960,000
May 20, 20190.0750.0830.0640.0810.0815,648,000
May 17, 20190.0790.0810.0640.0680.0687,184,000
May 16, 20190.0770.0770.0770.0770.077-
May 15, 20190.0800.0840.0750.0780.078310,400
May 14, 20190.0800.0800.0800.0800.080-
May 10, 20190.0770.0840.0740.0770.077169,600
May 09, 20190.0770.0850.0710.0800.0802,931,200
May 08, 20190.0790.0800.0780.0800.080568,000
May 07, 20190.0840.0840.0830.0830.083120,000
May 06, 20190.0830.0840.0800.0840.084288,000
Apr 30, 20190.1000.1000.0850.0860.0861,160,000
Apr 29, 20190.0850.0940.0850.0920.092152,000
Apr 26, 20190.0890.0890.0840.0880.088363,200
Apr 25, 20190.0850.0900.0850.0900.090115,200
Apr 24, 20190.0850.0880.0850.0880.0881,147,200
Apr 23, 20190.0830.0870.0830.0870.08751,200
Apr 18, 20190.0860.0930.0860.0900.090723,200
Apr 17, 20190.0870.0920.0860.0870.087760,000
Apr 16, 20190.0900.0930.0900.0900.090208,000
Apr 15, 20190.0910.0940.0860.0930.0932,000,000
Apr 12, 20190.0920.0920.0920.0920.092-
Apr 11, 20190.0880.0920.0870.0920.0921,310,400
Apr 10, 20190.0900.0900.0880.0880.08840,000
Apr 09, 20190.0870.0930.0860.0910.0912,526,400
Apr 08, 20190.0910.0910.0870.0900.0901,710,400
Apr 04, 20190.0910.0950.0860.0910.0911,344,000
Apr 03, 20190.0930.0950.0930.0950.095504,000
Apr 02, 20190.0930.0960.0930.0960.09689,600
Apr 01, 20190.0920.0990.0920.0930.093968,000
Mar 29, 20190.0930.0930.0880.0930.093480,000
Mar 28, 20190.0880.0900.0880.0880.088139,200
Mar 27, 20190.0900.0910.0880.0880.088456,000
Mar 26, 20190.0890.0920.0890.0900.0901,393,600
Mar 25, 20190.0900.0910.0890.0900.090793,600
Mar 22, 20190.0920.0950.0920.0930.0931,179,200
Mar 21, 20190.0960.0960.0960.0960.096-
Mar 20, 20190.0910.0970.0910.0970.09744,800
Mar 19, 20190.0890.0980.0890.0970.097568,000
Mar 18, 20190.0910.0950.0890.0930.093451,200
Mar 15, 20190.0950.0950.0950.0950.095-
Mar 14, 20190.0970.1000.0940.0950.0951,312,000
Mar 13, 20190.1000.1020.0970.1020.10264,000
Mar 12, 20190.1010.1060.0950.1030.1031,041,600
Mar 11, 20190.0970.1010.0970.1010.101889,600
Mar 08, 20190.1050.1050.1000.1010.1011,016,000
Mar 07, 20190.1060.1070.1060.1070.107248,000
Mar 06, 20190.1050.1090.1050.1070.10797,600
Mar 05, 20190.1040.1090.1040.1050.105928,000
Mar 04, 20190.1030.1050.1020.1040.1041,664,000
Mar 01, 20190.1010.1050.0970.1020.1021,379,200
Feb 28, 20190.1010.1130.1010.1050.1051,827,200
Feb 27, 20190.1100.1270.1070.1070.1075,995,200
Feb 26, 20190.1040.1100.0990.1100.11054,632,000
Feb 25, 20190.1060.1060.0990.0990.099259,200
Feb 22, 20190.0950.1100.0940.1060.106408,000
Feb 21, 20190.0980.0980.0960.0970.097337,600
Feb 20, 20190.1000.1000.0950.1000.100464,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...