SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.720
-0.030 (-0.63%)
Oct 21, 2025, 4:08 PM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -0.42% | 445,000 |
| Oct 20, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 1.28% | 889,500 |
| Oct 17, 2025 | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | - | 1,088,001 |
| Oct 16, 2025 | 4.68 | 4.73 | 4.68 | 4.69 | 4.69 | -0.21% | 856,716 |
| Oct 15, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 0.64% | 939,145 |
| Oct 14, 2025 | 4.65 | 4.68 | 4.63 | 4.67 | 4.67 | 0.21% | 1,282,500 |
| Oct 13, 2025 | 4.60 | 4.66 | 4.59 | 4.66 | 4.66 | -0.85% | 1,640,000 |
| Oct 10, 2025 | 4.68 | 4.71 | 4.68 | 4.70 | 4.70 | 0.64% | 527,000 |
| Oct 9, 2025 | 4.67 | 4.71 | 4.66 | 4.67 | 4.67 | 0.21% | 2,031,655 |
| Oct 8, 2025 | 4.67 | 4.67 | 4.62 | 4.66 | 4.66 | 0.22% | 1,822,000 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 1,538,583 |
| Oct 3, 2025 | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | - | 776,500 |
| Oct 2, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | 1,561,500 |
| Sep 30, 2025 | 4.67 | 4.72 | 4.65 | 4.65 | 4.65 | -0.64% | 1,072,500 |
| Sep 29, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 0.86% | 347,119 |
| Sep 26, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.64% | 538,200 |
| Sep 25, 2025 | 4.72 | 4.76 | 4.65 | 4.67 | 4.67 | -0.43% | 961,000 |
| Sep 24, 2025 | 4.71 | 4.72 | 4.69 | 4.69 | 4.69 | -1.47% | 596,500 |
| Sep 23, 2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.42% | 541,500 |
| Sep 22, 2025 | 4.75 | 4.77 | 4.72 | 4.74 | 4.74 | 0.42% | 706,000 |
| Sep 19, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -1.46% | 1,253,540 |
| Sep 18, 2025 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 791,000 |
| Sep 17, 2025 | 4.76 | 4.78 | 4.72 | 4.78 | 4.78 | 0.42% | 804,500 |
| Sep 16, 2025 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 0.21% | 691,500 |
| Sep 15, 2025 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | -0.21% | 1,291,000 |
| Sep 12, 2025 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | -0.63% | 501,000 |
| Sep 11, 2025 | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | 0.84% | 465,660 |
| Sep 10, 2025 | 4.72 | 4.76 | 4.72 | 4.75 | 4.75 | 0.64% | 640,900 |
| Sep 9, 2025 | 4.71 | 4.72 | 4.69 | 4.72 | 4.72 | 0.21% | 690,100 |
| Sep 8, 2025 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 1.07% | 1,030,500 |
| Sep 5, 2025 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 1,249,907 |
| Sep 4, 2025 | 4.67 | 4.70 | 4.58 | 4.64 | 4.64 | -0.22% | 2,163,500 |
| Sep 3, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | - | 606,243 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.60 | 4.65 | 4.65 | 0.43% | 841,514 |
| Sep 1, 2025 | 4.65 | 4.69 | 4.63 | 4.63 | 4.63 | -0.86% | 867,500 |
| Aug 29, 2025 | 4.70 | 4.71 | 4.67 | 4.67 | 4.67 | - | 295,500 |
| Aug 28, 2025 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -0.43% | 542,500 |
| Aug 27, 2025 | 4.78 | 4.79 | 4.68 | 4.69 | 4.69 | -1.47% | 620,500 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | -0.21% | 477,802 |
| Aug 25, 2025 | 4.77 | 4.77 | 4.75 | 4.77 | 4.77 | 0.63% | 369,500 |
| Aug 22, 2025 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | 303,000 |
| Aug 21, 2025 | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | 0.42% | 406,709 |
| Aug 20, 2025 | 4.72 | 4.74 | 4.68 | 4.74 | 4.74 | 0.85% | 293,063 |
| Aug 19, 2025 | 4.70 | 4.76 | 4.70 | 4.70 | 4.70 | -0.63% | 955,000 |
| Aug 18, 2025 | 4.70 | 4.73 | 4.68 | 4.73 | 4.73 | 0.64% | 556,500 |
| Aug 15, 2025 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | - | 690,500 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | - | 1,117,500 |
| Aug 13, 2025 | 4.77 | 4.78 | 4.69 | 4.70 | 4.70 | -1.47% | 1,331,584 |
| Aug 12, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -0.21% | 108,500 |
| Aug 11, 2025 | 4.77 | 4.80 | 4.70 | 4.78 | 4.78 | 0.21% | 475,500 |