SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.740
+0.030 (0.64%)
Jul 10, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.76 | 4.76 | 4.70 | 4.74 | - | 0.64% | 222,000 |
| 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 |
| May 19, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.96% | 1,354,500 |
| May 18, 2026 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | -0.58% | 1,206,500 |
| May 15, 2026 | 5.11 | 5.15 | 5.10 | 5.13 | 5.13 | 0.59% | 339,500 |
| May 14, 2026 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -0.97% | 630,000 |
| May 13, 2026 | 5.21 | 5.24 | 5.13 | 5.15 | 5.15 | -1.72% | 759,000 |
| May 12, 2026 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -0.57% | 540,000 |
| May 11, 2026 | 5.27 | 5.27 | 5.24 | 5.27 | 5.27 | - | 336,000 |
| May 8, 2026 | 5.23 | 5.28 | 5.15 | 5.27 | 5.27 | 1.15% | 947,107 |
| 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 |