SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.720
+0.010 (0.21%)
Nov 10, 2026, 4:08 PM HKT
HKG:0315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 0.21% | 96,000 |
| Nov 9, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.21% | 411,000 |
| Nov 6, 2026 | 4.71 | 4.75 | 4.68 | 4.72 | 4.72 | - | 1,067,528 |
| Nov 5, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 1.72% | 441,000 |
| Nov 4, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 998,500 |
| Nov 3, 2026 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | 0.65% | 483,000 |
| Nov 2, 2026 | 4.85 | 4.87 | 4.80 | 4.83 | 4.65 | -0.31% | 2,199,105 |
| Oct 30, 2026 | 4.81 | 4.85 | 4.81 | 4.84 | 4.66 | 0.62% | 877,500 |
| Oct 29, 2026 | 4.82 | 4.84 | 4.81 | 4.81 | 4.64 | -0.10% | 549,000 |
| Oct 28, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.64 | 0.21% | 456,500 |
| Oct 27, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.63 | -0.41% | 216,000 |
| Oct 26, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.65 | -0.10% | 215,001 |
| Oct 23, 2026 | 4.80 | 4.85 | 4.78 | 4.83 | 4.65 | 0.63% | 698,411 |
| Oct 22, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.63 | -0.62% | 356,000 |
| Oct 21, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.65 | -0.31% | 205,000 |
| Oct 20, 2026 | 4.83 | 4.89 | 4.82 | 4.85 | 4.67 | 0.41% | 176,500 |
| Oct 16, 2026 | 4.83 | 4.84 | 4.80 | 4.83 | 4.65 | -0.31% | 591,000 |
| Oct 15, 2026 | 4.78 | 4.84 | 4.73 | 4.84 | 4.66 | 0.83% | 3,794,500 |
| Oct 14, 2026 | 4.81 | 4.81 | 4.78 | 4.80 | 4.63 | -0.52% | 725,500 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.79 | 4.83 | 4.65 | 0.42% | 406,000 |
| Oct 12, 2026 | 4.82 | 4.84 | 4.80 | 4.81 | 4.63 | -0.41% | 596,500 |
| Oct 9, 2026 | 4.84 | 4.85 | 4.81 | 4.83 | 4.65 | 0.52% | 239,960 |
| Oct 8, 2026 | 4.83 | 4.85 | 4.80 | 4.80 | 4.63 | -0.72% | 948,809 |
| Oct 7, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.66 | -0.41% | 302,000 |
| Oct 6, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.68 | 0.10% | 111,500 |
| Oct 5, 2026 | 4.85 | 4.85 | 4.82 | 4.85 | 4.67 | - | 179,500 |
| Oct 2, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.67 | -0.51% | 596,500 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.70 | -0.31% | 637,500 |
| Sep 29, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.71 | 0.41% | 176,000 |
| Sep 28, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.69 | -0.61% | 158,000 |
| Sep 25, 2026 | 4.92 | 4.92 | 4.87 | 4.90 | 4.72 | -0.31% | 410,500 |
| Sep 24, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.74 | - | 273,000 |
| Sep 23, 2026 | 4.92 | 4.93 | 4.86 | 4.92 | 4.74 | 0.41% | 235,500 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.72 | 0.10% | 302,000 |
| Sep 21, 2026 | 4.84 | 4.90 | 4.83 | 4.89 | 4.71 | 1.14% | 212,826 |
| Sep 18, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.66 | -0.82% | 508,000 |
| Sep 17, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.70 | 0.21% | 377,000 |
| Sep 16, 2026 | 4.83 | 4.87 | 4.80 | 4.87 | 4.69 | 1.14% | 448,000 |
| Sep 15, 2026 | 4.83 | 4.84 | 4.81 | 4.81 | 4.64 | -0.41% | 478,000 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.79 | 4.83 | 4.65 | 0.10% | 322,500 |
| Sep 11, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | 4.65 | -0.52% | 368,500 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.67 | -0.41% | 346,500 |
| Sep 9, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.69 | 0.10% | 552,500 |
| Sep 8, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.69 | 0.83% | 510,267 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.65 | -0.52% | 369,000 |
| Sep 4, 2026 | 4.80 | 4.87 | 4.80 | 4.85 | 4.67 | 0.83% | 494,000 |
| Sep 3, 2026 | 4.84 | 4.84 | 4.80 | 4.81 | 4.64 | -0.62% | 474,500 |
| Sep 2, 2026 | 4.81 | 4.85 | 4.78 | 4.84 | 4.66 | 0.94% | 441,500 |
| Sep 1, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.62 | -0.42% | 407,000 |
| Aug 31, 2026 | 4.81 | 4.82 | 4.78 | 4.82 | 4.64 | 0.31% | 281,500 |