SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.830
+0.050 (1.05%)
Aug 21, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.79 | 4.85 | 4.79 | 4.83 | 4.83 | 1.05% | 112,914 |
| Aug 20, 2026 | 4.77 | 4.83 | 4.74 | 4.78 | 4.78 | 0.84% | 560,000 |
| Aug 19, 2026 | 4.74 | 4.77 | 4.73 | 4.74 | 4.74 | -0.52% | 548,900 |
| Aug 18, 2026 | 4.75 | 4.79 | 4.74 | 4.77 | 4.77 | 0.11% | 204,500 |
| Aug 17, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 0.21% | 277,500 |
| Aug 14, 2026 | 4.76 | 4.77 | 4.73 | 4.75 | 4.75 | -0.11% | 235,000 |
| Aug 13, 2026 | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | -0.11% | 389,000 |
| Aug 12, 2026 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | 0.21% | 218,497 |
| Aug 11, 2026 | 4.81 | 4.85 | 4.75 | 4.75 | 4.75 | -1.25% | 484,860 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -0.41% | 205,851 |
| Aug 7, 2026 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -0.72% | 336,473 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.61% | 112,755 |
| Aug 5, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.51% | 176,755 |
| Aug 4, 2026 | 4.91 | 4.98 | 4.90 | 4.92 | 4.92 | -0.10% | 472,000 |
| Aug 3, 2026 | 4.90 | 4.95 | 4.88 | 4.93 | 4.93 | 0.51% | 362,500 |
| Jul 31, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | - | 426,615 |
| Jul 30, 2026 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | - | 375,309 |
| Jul 29, 2026 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 273,400 |
| Jul 28, 2026 | 4.86 | 4.87 | 4.83 | 4.87 | 4.87 | 0.21% | 222,000 |
| Jul 27, 2026 | 4.90 | 4.94 | 4.80 | 4.86 | 4.86 | 1.67% | 179,691 |
| Jul 24, 2026 | 4.77 | 4.85 | 4.77 | 4.78 | 4.78 | -0.42% | 315,000 |
| Jul 23, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.83% | 403,700 |
| Jul 22, 2026 | 4.81 | 4.84 | 4.78 | 4.84 | 4.84 | 0.41% | 313,371 |
| Jul 21, 2026 | 4.78 | 4.84 | 4.77 | 4.82 | 4.82 | 1.47% | 313,000 |
| Jul 20, 2026 | 4.79 | 4.80 | 4.74 | 4.75 | 4.75 | -0.63% | 321,500 |
| Jul 17, 2026 | 4.76 | 4.83 | 4.75 | 4.78 | 4.78 | -0.21% | 280,836 |
| Jul 16, 2026 | 4.80 | 4.82 | 4.79 | 4.79 | 4.79 | 0.42% | 168,000 |
| Jul 15, 2026 | 4.77 | 4.80 | 4.76 | 4.77 | 4.77 | 0.21% | 219,000 |
| Jul 14, 2026 | 4.71 | 4.81 | 4.70 | 4.76 | 4.76 | -0.21% | 953,000 |
| Jul 13, 2026 | 4.74 | 4.77 | 4.71 | 4.77 | 4.77 | 0.63% | 315,500 |
| Jul 10, 2026 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | 0.64% | 266,500 |
| Jul 9, 2026 | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -1.05% | 389,500 |
| Jul 8, 2026 | 4.75 | 4.80 | 4.68 | 4.76 | 4.76 | 1.28% | 630,585 |
| Jul 7, 2026 | 4.70 | 4.70 | 4.65 | 4.70 | 4.70 | 0.64% | 98,000 |
| Jul 6, 2026 | 4.66 | 4.75 | 4.66 | 4.67 | 4.67 | -0.21% | 254,500 |
| Jul 3, 2026 | 4.63 | 4.72 | 4.63 | 4.68 | 4.68 | 0.86% | 517,639 |
| Jul 2, 2026 | 4.60 | 4.69 | 4.63 | 4.64 | 4.64 | - | 454,000 |
| Jun 30, 2026 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 0.22% | 824,000 |
| Jun 29, 2026 | 4.64 | 4.69 | 4.63 | 4.63 | 4.63 | -0.22% | 498,500 |
| Jun 26, 2026 | 4.62 | 4.65 | 4.60 | 4.64 | 4.64 | -0.22% | 394,000 |
| Jun 25, 2026 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | -0.21% | 722,000 |
| Jun 24, 2026 | 4.63 | 4.69 | 4.63 | 4.66 | 4.66 | 0.22% | 380,600 |
| Jun 23, 2026 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | - | 981,500 |
| Jun 22, 2026 | 4.70 | 4.72 | 4.63 | 4.65 | 4.65 | -1.27% | 765,492 |
| Jun 18, 2026 | 4.79 | 4.79 | 4.66 | 4.71 | 4.71 | -1.05% | 2,023,500 |
| Jun 17, 2026 | 4.83 | 4.85 | 4.76 | 4.76 | 4.76 | -1.86% | 823,000 |
| Jun 16, 2026 | 4.89 | 4.90 | 4.81 | 4.85 | 4.85 | 0.21% | 466,500 |
| Jun 15, 2026 | 4.87 | 4.93 | 4.84 | 4.84 | 4.84 | -0.62% | 247,000 |
| Jun 12, 2026 | 4.84 | 4.92 | 4.84 | 4.87 | 4.87 | 1.04% | 1,151,000 |
| Jun 11, 2026 | 4.83 | 4.83 | 4.78 | 4.82 | 4.82 | - | 526,500 |