SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.710
-0.010 (-0.21%)
At close: Dec 29, 2025
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4.74 | 4.83 | 4.74 | 4.81 | 4.81 | 1.69% | 788,500 |
| Nov 10, 2025 | 4.75 | 4.77 | 4.69 | 4.73 | 4.73 | -4.25% | 1,704,500 |
| Nov 7, 2025 | 4.90 | 4.95 | 4.88 | 4.94 | 4.77 | 0.82% | 1,685,962 |
| Nov 6, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.73 | 0.41% | 1,559,100 |
| Nov 5, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.71 | 0.41% | 994,500 |
| Nov 4, 2025 | 4.84 | 4.86 | 4.83 | 4.86 | 4.69 | 0.41% | 1,088,000 |
| Nov 3, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.67 | 0.21% | 678,025 |
| Oct 31, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.66 | -1.02% | 399,000 |
| Oct 30, 2025 | 4.84 | 4.88 | 4.82 | 4.88 | 4.71 | 0.83% | 925,000 |
| Oct 28, 2025 | 4.85 | 4.85 | 4.81 | 4.84 | 4.67 | -0.21% | 459,499 |
| Oct 27, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.68 | 0.62% | 472,450 |
| Oct 24, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.65 | -0.21% | 594,139 |
| Oct 23, 2025 | 4.83 | 4.84 | 4.80 | 4.83 | 4.66 | - | 2,028,038 |
| Oct 22, 2025 | 4.70 | 4.83 | 4.70 | 4.83 | 4.66 | 2.33% | 3,294,000 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.71 | 4.72 | 4.55 | -0.63% | 667,632 |
| Oct 20, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.58 | 1.28% | 889,500 |
| Oct 17, 2025 | 4.68 | 4.73 | 4.67 | 4.69 | 4.52 | - | 1,088,001 |
| Oct 16, 2025 | 4.68 | 4.73 | 4.68 | 4.69 | 4.52 | -0.21% | 851,216 |
| Oct 15, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | 4.53 | 0.64% | 938,645 |