Synertone Communication Corporation (HKG:1613)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0350 (9.33%)
Jun 16, 2026, 3:35 PM HKT
Synertone Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.36 | 0.41 | 0.34 | 0.36 | - | -4.05% | 6,176,320 |
| Jun 12, 2026 | 0.38 | 0.57 | 0.34 | 0.37 | 0.37 | -2.63% | 52,439,226 |
| Jun 11, 2026 | 0.46 | 0.47 | 0.33 | 0.38 | 0.38 | -18.28% | 26,380,416 |
| Jun 10, 2026 | 0.22 | 0.50 | 0.22 | 0.47 | 0.47 | 131.34% | 98,717,997 |
| Jun 9, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 12.92% | 19,460,672 |
| Jun 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 327,232 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,800 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 435,840 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.26% | 307,840 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.93% | 806,720 |
| Jun 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.10% | 1,674,240 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.83% | 595,200 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,920,448 |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 3,609,600 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 966,400 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.25% | 236,800 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 51,584 |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 83,200 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.61% | 1,497,600 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 155,520 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 128,000 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 281,600 |
| May 13, 2026 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | 8.92% | 25,644,920 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 384,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -3.64% | 2,662,400 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 84,416 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 140,800 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 211,200 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,800 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 166,400 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,400 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 179,840 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 396,800 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,102,976 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,080,320 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.62% | 70,400 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | 168,000 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.45% | 128,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 499,200 |
| Apr 15, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.59% | 1,204,096 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 454,400 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 6,400 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 805,120 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 121,600 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 166,592 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.41% | 294,400 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.35% | 220,416 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.41% | 314,496 |