Synertone Communication Corporation (HKG:1613)
Hong Kong · Delayed Price · Currency is HKD 0.1600
+0.0020 (1.27%)
Apr 28, 2026, 11:10 AM HKT
Synertone Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -4.05% | 64,000 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.70% | 1,523,200 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.76% | 38,400 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.75% | 750,848 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.55% | 45,568 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 300,800 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 493,760 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 4,064,000 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.29% | 140,800 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 527,424 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 224,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.12% | 7,781,760 |
| Mar 12, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | - | 1,664,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 2,457,600 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -5.76% | 12,874,880 |
| Mar 9, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 18.63% | 17,023,640 |
| Mar 6, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 19.26% | 32,073,600 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 6.30% | 553,600 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 935,040 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 470,208 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 1,510,400 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 544,000 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 3,118,400 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 2,694,400 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 4,279,849 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 3,668,736 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | -28.64% | 37,658,620 |
| Feb 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 806,400 |
| Feb 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.63% | 11,353,600 |
| Feb 12, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 1,062,720 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.21% | 396,800 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.60% | 13,268,860 |