SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.760
+0.010 (0.21%)
Sep 16, 2025, 4:09 PM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 4.66 | 4.77 | 4.65 | 4.77 | 4.77 | 2.58% | 1,396,000 |
| Aug 7, 2025 | 4.67 | 4.70 | 4.65 | 4.65 | 4.65 | -0.43% | 440,734 |
| Aug 6, 2025 | 4.68 | 4.68 | 4.65 | 4.67 | 4.67 | - | 293,364 |
| Aug 5, 2025 | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | 0.86% | 350,100 |
| Aug 4, 2025 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | 0.22% | 377,500 |
| Aug 1, 2025 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | 0.65% | 459,000 |
| Jul 31, 2025 | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | -1.92% | 1,278,000 |
| Jul 30, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 265,500 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 254,834 |
| Jul 28, 2025 | 4.60 | 4.71 | 4.60 | 4.70 | 4.70 | 2.17% | 680,500 |
| Jul 25, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 952,500 |
| Jul 24, 2025 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | -0.86% | 869,035 |
| Jul 23, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | - | 660,665 |
| Jul 22, 2025 | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | 0.65% | 605,725 |
| Jul 21, 2025 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | - | 589,000 |
| Jul 18, 2025 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -0.64% | 223,000 |
| Jul 17, 2025 | 4.64 | 4.66 | 4.61 | 4.66 | 4.66 | 0.43% | 671,500 |
| Jul 16, 2025 | 4.59 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | 788,000 |
| Jul 15, 2025 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | -0.65% | 268,000 |
| Jul 14, 2025 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | 1.10% | 462,014 |
| Jul 11, 2025 | 4.55 | 4.63 | 4.55 | 4.56 | 4.56 | 0.22% | 793,000 |
| Jul 10, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | 0.44% | 452,000 |
| Jul 9, 2025 | 4.53 | 4.55 | 4.51 | 4.53 | 4.53 | -0.22% | 684,500 |
| Jul 8, 2025 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 1.34% | 837,672 |