SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.810
+0.020 (0.42%)
Jan 23, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | - | - | 15,000 |
| Jan 22, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | 4.79 | 1.27% | 523,188 |
| Jan 21, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.63% | 409,000 |
| Jan 20, 2026 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | - | 98,000 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 479,500 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.77 | 4.80 | 4.80 | - | 399,500 |
| Jan 15, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 312,549 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | -0.42% | 374,294 |
| Jan 13, 2026 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | - | 335,500 |
| Jan 12, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 729,253 |
| Jan 9, 2026 | 4.79 | 4.79 | 4.76 | 4.78 | 4.78 | -0.21% | 244,356 |
| Jan 8, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 620,293 |
| Jan 7, 2026 | 4.75 | 4.78 | 4.74 | 4.78 | 4.78 | 0.63% | 303,500 |
| Jan 6, 2026 | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | 0.21% | 209,000 |
| Jan 5, 2026 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | 0.21% | 427,321 |
| Jan 2, 2026 | 4.70 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 295,500 |
| Dec 31, 2025 | 4.71 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 258,500 |
| Dec 30, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | - | 395,000 |
| Dec 29, 2025 | 4.73 | 4.77 | 4.71 | 4.71 | 4.71 | -0.21% | 237,307 |
| Dec 24, 2025 | 4.73 | 4.75 | 4.72 | 4.72 | 4.72 | 0.21% | 159,500 |
| Dec 23, 2025 | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | -0.42% | 136,020 |
| Dec 22, 2025 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | - | 331,708 |
| Dec 19, 2025 | 4.75 | 4.76 | 4.72 | 4.73 | 4.73 | -0.42% | 613,189 |
| Dec 18, 2025 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 0.42% | 281,500 |
| Dec 17, 2025 | 4.68 | 4.73 | 4.68 | 4.73 | 4.73 | 0.42% | 556,500 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.71 | 4.71 | 4.71 | -1.46% | 532,500 |
| Dec 15, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 0.63% | 382,817 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | - | 366,000 |
| Dec 11, 2025 | 4.77 | 4.78 | 4.75 | 4.75 | 4.75 | 0.42% | 188,500 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.42% | 419,500 |
| Dec 9, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 464,500 |
| Dec 8, 2025 | 4.77 | 4.80 | 4.75 | 4.76 | 4.76 | -0.21% | 470,000 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.21% | 317,000 |
| Dec 4, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -0.83% | 326,500 |
| Dec 3, 2025 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | -0.21% | 416,904 |
| Dec 2, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | 609,203 |
| Dec 1, 2025 | 4.79 | 4.80 | 4.74 | 4.78 | 4.78 | 0.42% | 543,000 |
| Nov 28, 2025 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 186,000 |
| Nov 27, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.21% | 207,862 |
| Nov 26, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.21% | 128,660 |
| Nov 25, 2025 | 4.82 | 4.82 | 4.77 | 4.80 | 4.80 | -0.41% | 385,500 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.69% | 977,784 |
| Nov 21, 2025 | 4.77 | 4.77 | 4.71 | 4.74 | 4.74 | -1.25% | 452,039 |
| Nov 20, 2025 | 4.77 | 4.80 | 4.74 | 4.80 | 4.80 | 0.63% | 398,000 |
| Nov 19, 2025 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | 0.63% | 662,500 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -1.25% | 504,500 |
| Nov 17, 2025 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 677,000 |
| Nov 14, 2025 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | -0.42% | 700,000 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | -0.62% | 432,569 |
| Nov 12, 2025 | 4.81 | 4.85 | 4.78 | 4.83 | 4.83 | 0.42% | 766,514 |