SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 5.27
+0.06 (1.15%)
May 8, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.23 | 5.28 | 5.15 | 5.25 | - | 0.77% | 589,607 |
| May 7, 2026 | 5.15 | 5.24 | 5.13 | 5.21 | 5.21 | 1.17% | 932,900 |
| May 6, 2026 | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | 1.98% | 805,500 |
| May 5, 2026 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | 0.20% | 258,500 |
| May 4, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | 0.40% | 195,500 |
| Apr 30, 2026 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -0.20% | 112,000 |
| Apr 29, 2026 | 5.06 | 5.06 | 5.01 | 5.03 | 5.03 | -0.59% | 211,500 |
| Apr 28, 2026 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 0.80% | 142,500 |
| Apr 27, 2026 | 5.05 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 284,500 |
| Apr 24, 2026 | 5.00 | 5.05 | 5.00 | 5.03 | 5.03 | 0.60% | 153,628 |
| Apr 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.40% | 158,500 |
| Apr 22, 2026 | 5.04 | 5.06 | 5.00 | 5.02 | 5.02 | -0.40% | 278,000 |
| Apr 21, 2026 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 1.41% | 300,500 |
| Apr 20, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.40% | 397,500 |
| Apr 17, 2026 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | 0.40% | 179,843 |
| Apr 16, 2026 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | - | 409,687 |
| Apr 15, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | 0.20% | 332,500 |
| Apr 14, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 386,000 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.80% | 560,000 |
| Apr 10, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 302,488 |
| Apr 9, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | -0.20% | 240,500 |
| Apr 8, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | -0.20% | 870,500 |
| Apr 2, 2026 | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 0.40% | 145,007 |
| Apr 1, 2026 | 5.05 | 5.15 | 5.02 | 5.02 | 5.02 | -1.57% | 572,000 |
| Mar 31, 2026 | 5.11 | 5.11 | 5.03 | 5.10 | 5.10 | -0.20% | 451,000 |
| Mar 30, 2026 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 1.79% | 1,464,000 |
| Mar 27, 2026 | 4.94 | 5.05 | 4.94 | 5.02 | 5.02 | 1.41% | 857,500 |
| Mar 26, 2026 | 4.96 | 4.98 | 4.90 | 4.95 | 4.95 | -0.20% | 349,000 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | 0.20% | 254,305 |
| Mar 24, 2026 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 348,475 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.86 | 4.90 | 4.90 | -2.00% | 1,318,500 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 1,346,339 |
| Mar 19, 2026 | 5.08 | 5.08 | 4.96 | 5.00 | 5.00 | -0.99% | 397,000 |
| Mar 18, 2026 | 5.03 | 5.05 | 5.01 | 5.05 | 5.05 | 0.40% | 372,304 |
| Mar 17, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 1.41% | 440,606 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.60% | 607,811 |
| Mar 13, 2026 | 5.07 | 5.07 | 4.92 | 4.99 | 4.99 | -1.38% | 943,000 |
| Mar 12, 2026 | 5.05 | 5.06 | 4.92 | 5.06 | 5.06 | 1.40% | 704,000 |
| Mar 11, 2026 | 5.05 | 5.08 | 4.99 | 4.99 | 4.99 | -0.60% | 594,000 |
| Mar 10, 2026 | 5.03 | 5.06 | 4.99 | 5.02 | 5.02 | 0.40% | 786,000 |
| Mar 9, 2026 | 5.10 | 5.10 | 4.91 | 5.00 | 5.00 | -2.15% | 2,280,500 |
| Mar 6, 2026 | 5.01 | 5.13 | 5.00 | 5.11 | 5.11 | -2.29% | 942,349 |
| Mar 5, 2026 | 5.16 | 5.28 | 5.16 | 5.23 | 5.09 | 1.55% | 1,465,000 |
| Mar 4, 2026 | 5.26 | 5.27 | 5.14 | 5.15 | 5.01 | -2.09% | 2,378,000 |
| Mar 3, 2026 | 5.25 | 5.29 | 5.25 | 5.26 | 5.11 | 0.19% | 977,000 |
| Mar 2, 2026 | 5.26 | 5.26 | 5.21 | 5.25 | 5.10 | -0.38% | 571,500 |
| Feb 27, 2026 | 5.25 | 5.28 | 5.21 | 5.27 | 5.12 | 0.57% | 1,008,400 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.23 | 5.24 | 5.09 | -1.13% | 953,000 |
| Feb 25, 2026 | 5.19 | 5.30 | 5.06 | 5.30 | 5.15 | 2.12% | 1,872,550 |
| Feb 24, 2026 | 5.14 | 5.20 | 5.14 | 5.19 | 5.05 | 1.17% | 1,059,000 |