Skip to main content
Synertone Communication Corporation (HKG:1613)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.180
-0.011 (-5.76%)
Mar 10, 2026, 4:08 PM HKT

Synertone Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.190.210.190.19-0.52%4,409,280
Mar 9, 20260.160.200.160.190.1918.63%17,023,640
Mar 6, 20260.160.200.160.160.1619.26%32,073,600
Mar 5, 20260.130.140.110.140.146.30%553,600
Mar 4, 20260.130.130.130.130.13-2.31%935,040
Mar 3, 20260.140.140.130.130.13-3.70%470,208
Mar 2, 20260.140.140.120.140.14-3.57%1,510,400
Feb 27, 20260.140.140.140.140.14-2.10%544,000
Feb 26, 20260.140.150.140.140.142.14%3,118,400
Feb 25, 20260.140.150.140.140.14-0.71%2,694,400
Feb 24, 20260.140.150.140.140.140.71%4,279,849
Feb 23, 20260.150.150.140.140.14-1.41%3,668,736
Feb 20, 20260.190.190.130.140.14-28.64%37,658,620
Feb 16, 20260.190.210.190.200.20-0.50%806,400
Feb 13, 20260.190.210.190.200.203.63%11,353,600
Feb 12, 20260.190.210.190.190.19-1,062,720
Feb 11, 20260.190.190.190.190.193.21%396,800
Feb 10, 20260.190.190.190.190.19-2.60%13,268,860
Feb 9, 20260.190.190.180.190.19-0.52%38,528
Feb 6, 20260.180.190.180.190.19-12,800
Feb 5, 20260.190.190.190.190.19-0.52%204,800
Feb 4, 20260.180.200.170.190.197.78%6,081,280
Feb 3, 20260.180.180.180.180.18-8.63%859,008
Feb 2, 20260.190.200.180.200.202.60%104,128
Jan 30, 20260.180.190.180.190.19-0.52%12,800
Jan 29, 20260.190.190.190.190.19-128
Jan 28, 20260.180.190.180.190.194.89%62,528
Jan 27, 20260.180.180.180.180.18-179,200
Jan 26, 20260.190.190.180.180.18-7.07%83,968
Jan 23, 20260.190.210.180.200.202.06%896,000
Jan 22, 20260.190.190.190.190.19-259,840
Jan 21, 20260.190.190.190.190.197.78%6,464
Jan 20, 20260.180.180.180.180.18-281,600
Jan 19, 20260.180.180.180.180.18-13,824
Jan 16, 20260.170.180.170.180.18-2.17%67,264
Jan 15, 20260.170.190.170.180.186.98%128,000
Jan 14, 20260.180.190.170.170.17-5.49%1,446,400
Jan 13, 20260.170.210.170.180.185.20%3,592,704
Jan 12, 20260.180.180.170.170.170.58%367,040
Jan 9, 20260.170.190.170.170.17-1.71%1,637,696
Jan 8, 20260.180.180.170.180.18-799,488
Jan 7, 20260.180.180.180.180.18-801,728
Jan 6, 20260.160.180.160.180.188.02%3,510,464
Jan 5, 20260.180.180.160.160.16-7.43%866,304
Jan 2, 20260.180.180.170.180.18-1.69%54,912
Dec 31, 20250.180.180.180.180.180.56%8,000
Dec 30, 20250.180.180.180.180.18-2.21%22,500
Dec 29, 20250.180.180.180.180.18--
Dec 24, 20250.180.180.180.180.182.26%26,432
Dec 23, 20250.170.180.170.180.18-0.56%51,200
Dec 22, 20250.180.180.180.180.182.30%20,160
Dec 19, 20250.170.170.170.170.17-78,080
Dec 18, 20250.180.190.160.170.17-15.12%316,480
Dec 17, 20250.210.210.210.210.160.49%147,968
Dec 16, 20250.210.210.200.200.16-2.86%25,600
Dec 15, 20250.160.160.160.210.16--
Dec 12, 20250.210.210.210.210.16-32,512
Dec 11, 20250.160.160.160.210.16--
Dec 10, 20250.160.160.160.210.16--
Dec 9, 20250.160.160.160.210.16--
Dec 8, 20250.160.160.160.210.16--
Dec 5, 20250.210.210.210.210.16-4.55%62,464
Dec 4, 20250.170.170.170.220.17-0.45%2,048
Dec 3, 20250.170.170.170.220.17-0.45%-
Dec 2, 20250.190.220.190.220.171.37%380,160
Dec 1, 20250.170.170.170.220.17-0.90%-
Nov 28, 20250.170.170.170.220.17-1,280
Nov 27, 20250.210.230.210.220.175.24%121,792
Nov 26, 20250.200.210.200.210.163.45%89,600
Nov 25, 20250.200.200.200.200.16-3.33%32,000
Nov 24, 20250.200.210.200.210.163.45%134,400
Nov 21, 20250.200.200.200.200.16-64,000
Nov 20, 20250.200.200.200.200.16-64,000
Nov 19, 20250.210.210.200.200.16-4.69%742,400
Nov 18, 20250.160.160.160.210.16-384
Nov 17, 20250.220.220.210.210.16-4.05%81,920
Nov 14, 20250.170.170.170.220.17-1.33%-
Nov 13, 20250.220.230.220.230.172.27%110,080
Nov 12, 20250.170.170.170.220.17--
Nov 11, 20250.170.170.170.220.17-1,408
Nov 10, 20250.230.230.220.220.17-4.35%147,200
Nov 7, 20250.220.240.220.230.18-3.36%160,000
Nov 6, 20250.240.240.240.240.180.42%52,800
Nov 5, 20250.240.240.240.240.18-2.87%579,200
Nov 4, 20250.240.250.240.240.19-1.21%83,584
Nov 3, 20250.260.260.250.250.19-3.14%224,000
Oct 31, 20250.240.260.240.260.206.25%10,035,200
Oct 30, 20250.230.250.220.240.193.90%110,656
Oct 28, 20250.230.230.230.230.18-4.94%22,208
Oct 27, 20250.220.240.220.240.1913.02%1,462,016
Oct 24, 20250.210.220.210.220.17-5.29%25,600
Oct 23, 20250.220.230.220.230.182.25%357,760
Oct 22, 20250.240.240.220.220.17-7.11%270,272
Oct 21, 20250.220.240.220.240.1810.14%686,848
Oct 20, 20250.190.220.190.220.177.96%436,992
Oct 17, 20250.230.230.190.200.16-4.29%834,752
Oct 16, 20250.200.210.200.210.16-1,352,064
Oct 15, 20250.200.210.200.210.16-620,800
Oct 14, 20250.210.220.200.210.16-320,064
Oct 13, 20250.230.230.210.210.16-142,464