SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.900
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.82% | 1,115,000 |
| Jun 9, 2026 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -1.02% | 427,500 |
| Jun 8, 2026 | 5.01 | 5.01 | 4.90 | 4.91 | 4.91 | -2.00% | 402,500 |
| Jun 5, 2026 | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -0.99% | 397,753 |
| Jun 4, 2026 | 5.16 | 5.16 | 5.04 | 5.06 | 5.06 | -0.78% | 433,500 |
| Jun 3, 2026 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | 0.20% | 832,409 |
| Jun 2, 2026 | 5.04 | 5.09 | 4.98 | 5.09 | 5.09 | 1.60% | 1,203,000 |
| Jun 1, 2026 | 4.79 | 5.03 | 4.79 | 5.01 | 5.01 | 5.47% | 4,399,684 |
| May 29, 2026 | 4.85 | 4.89 | 4.75 | 4.75 | 4.75 | -1.66% | 10,321,083 |
| May 28, 2026 | 4.87 | 4.89 | 4.76 | 4.83 | 4.83 | -0.62% | 4,059,300 |
| May 27, 2026 | 4.90 | 4.91 | 4.85 | 4.86 | 4.86 | -0.21% | 951,000 |
| May 26, 2026 | 4.90 | 4.93 | 4.87 | 4.87 | 4.87 | -0.81% | 925,500 |
| May 22, 2026 | 4.89 | 4.93 | 4.86 | 4.91 | 4.91 | 0.41% | 1,967,511 |
| May 21, 2026 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -0.61% | 1,182,500 |
| May 20, 2026 | 4.99 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 1,432,000 |