SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong
· Delayed Price · Currency is HKD 5.04
+0.04 (0.80%)
Mar 10, 2026, 11:13 AM HKT
HKG:0315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 5.13 | 5.15 | 5.12 | 5.13 | 4.99 | 0.59% | 460,500 |
| Feb 20, 2026 | 5.12 | 5.12 | 5.08 | 5.10 | 4.96 | -0.58% | 493,500 |
| Feb 16, 2026 | 5.06 | 5.15 | 5.05 | 5.13 | 4.99 | 1.38% | 821,500 |
| Feb 13, 2026 | 5.04 | 5.06 | 5.00 | 5.06 | 4.92 | 0.20% | 693,500 |
| Feb 12, 2026 | 4.93 | 5.08 | 4.93 | 5.05 | 4.91 | 2.23% | 2,423,950 |
| Feb 11, 2026 | 4.93 | 4.96 | 4.91 | 4.94 | 4.80 | 0.20% | 1,121,779 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.79 | 0.61% | 458,580 |
| Feb 9, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.76 | 0.41% | 635,500 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.85 | 4.88 | 4.74 | -2.01% | 688,387 |
| Feb 5, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.84 | 2.26% | 603,500 |
| Feb 4, 2026 | 4.88 | 4.92 | 4.87 | 4.87 | 4.73 | -0.61% | 656,000 |
| Feb 3, 2026 | 4.82 | 4.96 | 4.82 | 4.90 | 4.76 | 1.03% | 547,500 |
| Feb 2, 2026 | 4.91 | 4.92 | 4.83 | 4.85 | 4.72 | -0.82% | 947,000 |
| Jan 30, 2026 | 4.92 | 4.94 | 4.87 | 4.89 | 4.75 | -0.61% | 533,500 |
| Jan 29, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.78 | 2.29% | 814,747 |
| Jan 28, 2026 | 4.84 | 4.88 | 4.81 | 4.81 | 4.68 | -1.23% | 710,500 |
| Jan 27, 2026 | 4.85 | 4.89 | 4.85 | 4.87 | 4.73 | 0.41% | 367,189 |
| Jan 26, 2026 | 4.80 | 4.89 | 4.79 | 4.85 | 4.72 | 0.83% | 958,000 |
| Jan 23, 2026 | 4.80 | 4.81 | 4.78 | 4.81 | 4.68 | 0.42% | 501,724 |
| Jan 22, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | 4.66 | 1.27% | 523,188 |
| Jan 21, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.60 | -0.63% | 409,000 |
| Jan 20, 2026 | 4.78 | 4.79 | 4.76 | 4.76 | 4.63 | - | 98,000 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.63 | -0.83% | 479,500 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.77 | 4.80 | 4.67 | - | 399,500 |
| Jan 15, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.67 | 0.42% | 312,549 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.77 | 4.78 | 4.65 | -0.42% | 374,294 |
| Jan 13, 2026 | 4.73 | 4.81 | 4.73 | 4.80 | 4.67 | - | 335,500 |
| Jan 12, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.67 | 0.42% | 729,253 |
| Jan 9, 2026 | 4.79 | 4.79 | 4.76 | 4.78 | 4.65 | -0.21% | 244,356 |
| Jan 8, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | 4.66 | 0.21% | 620,293 |
| Jan 7, 2026 | 4.75 | 4.78 | 4.74 | 4.78 | 4.65 | 0.63% | 303,500 |
| Jan 6, 2026 | 4.73 | 4.78 | 4.73 | 4.75 | 4.62 | 0.21% | 209,000 |
| Jan 5, 2026 | 4.72 | 4.74 | 4.71 | 4.74 | 4.61 | 0.21% | 427,321 |
| Jan 2, 2026 | 4.70 | 4.74 | 4.68 | 4.73 | 4.60 | 0.64% | 295,500 |
| Dec 31, 2025 | 4.71 | 4.73 | 4.69 | 4.70 | 4.57 | -0.21% | 258,500 |
| Dec 30, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.58 | - | 395,000 |
| Dec 29, 2025 | 4.73 | 4.77 | 4.71 | 4.71 | 4.58 | -0.21% | 237,307 |
| Dec 24, 2025 | 4.73 | 4.75 | 4.72 | 4.72 | 4.59 | 0.21% | 159,500 |
| Dec 23, 2025 | 4.73 | 4.74 | 4.71 | 4.71 | 4.58 | -0.42% | 136,020 |
| Dec 22, 2025 | 4.74 | 4.74 | 4.71 | 4.73 | 4.60 | - | 331,708 |
| Dec 19, 2025 | 4.75 | 4.76 | 4.72 | 4.73 | 4.60 | -0.42% | 613,189 |
| Dec 18, 2025 | 4.70 | 4.76 | 4.70 | 4.75 | 4.62 | 0.42% | 281,500 |
| Dec 17, 2025 | 4.68 | 4.73 | 4.68 | 4.73 | 4.60 | 0.42% | 556,500 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.71 | 4.71 | 4.58 | -1.46% | 532,500 |
| Dec 15, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.65 | 0.63% | 382,817 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.62 | - | 366,000 |
| Dec 11, 2025 | 4.77 | 4.78 | 4.75 | 4.75 | 4.62 | 0.42% | 188,500 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.73 | 4.73 | 4.60 | -0.42% | 419,500 |
| Dec 9, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.62 | -0.21% | 464,500 |
| Dec 8, 2025 | 4.77 | 4.80 | 4.75 | 4.76 | 4.63 | -0.21% | 470,000 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.64 | -0.21% | 317,000 |
| Dec 4, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.65 | -0.83% | 326,500 |
| Dec 3, 2025 | 4.83 | 4.84 | 4.81 | 4.82 | 4.69 | -0.21% | 416,904 |
| Dec 2, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.70 | 1.05% | 609,203 |
| Dec 1, 2025 | 4.79 | 4.80 | 4.74 | 4.78 | 4.65 | 0.42% | 543,000 |
| Nov 28, 2025 | 4.79 | 4.80 | 4.76 | 4.76 | 4.63 | -0.83% | 186,000 |
| Nov 27, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.67 | 0.21% | 207,862 |
| Nov 26, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.66 | -0.21% | 128,660 |
| Nov 25, 2025 | 4.82 | 4.82 | 4.77 | 4.80 | 4.67 | -0.41% | 385,500 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.69 | 1.69% | 977,784 |
| Nov 21, 2025 | 4.77 | 4.77 | 4.71 | 4.74 | 4.61 | -1.25% | 452,039 |
| Nov 20, 2025 | 4.77 | 4.80 | 4.74 | 4.80 | 4.67 | 0.63% | 398,000 |
| Nov 19, 2025 | 4.79 | 4.79 | 4.73 | 4.77 | 4.64 | 0.63% | 662,500 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | 4.61 | -1.25% | 504,500 |
| Nov 17, 2025 | 4.77 | 4.82 | 4.76 | 4.80 | 4.67 | 0.42% | 677,000 |
| Nov 14, 2025 | 4.75 | 4.78 | 4.73 | 4.78 | 4.65 | -0.42% | 700,000 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.74 | 4.80 | 4.67 | -0.62% | 432,569 |
| Nov 12, 2025 | 4.81 | 4.85 | 4.78 | 4.83 | 4.70 | 0.42% | 766,514 |
| Nov 11, 2025 | 4.74 | 4.83 | 4.74 | 4.81 | 4.68 | 1.69% | 788,500 |
| Nov 10, 2025 | 4.75 | 4.77 | 4.69 | 4.73 | 4.60 | -4.25% | 1,704,500 |
| Nov 7, 2025 | 4.90 | 4.95 | 4.88 | 4.94 | 4.63 | 0.82% | 1,685,962 |
| Nov 6, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.60 | 0.41% | 1,559,100 |
| Nov 5, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.58 | 0.41% | 994,500 |
| Nov 4, 2025 | 4.84 | 4.86 | 4.83 | 4.86 | 4.56 | 0.41% | 1,088,000 |
| Nov 3, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.54 | 0.21% | 678,025 |
| Oct 31, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.53 | -1.02% | 399,000 |
| Oct 30, 2025 | 4.84 | 4.88 | 4.82 | 4.88 | 4.58 | 0.83% | 925,000 |
| Oct 28, 2025 | 4.85 | 4.85 | 4.81 | 4.84 | 4.54 | -0.21% | 459,499 |
| Oct 27, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.55 | 0.62% | 472,450 |
| Oct 24, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.52 | -0.21% | 594,139 |
| Oct 23, 2025 | 4.83 | 4.84 | 4.80 | 4.83 | 4.53 | - | 2,028,038 |
| Oct 22, 2025 | 4.70 | 4.83 | 4.70 | 4.83 | 4.53 | 2.33% | 3,294,000 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.71 | 4.72 | 4.43 | -0.63% | 667,632 |
| Oct 20, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.45 | 1.28% | 889,500 |
| Oct 17, 2025 | 4.68 | 4.73 | 4.67 | 4.69 | 4.40 | - | 1,088,001 |
| Oct 16, 2025 | 4.68 | 4.73 | 4.68 | 4.69 | 4.40 | -0.21% | 851,216 |
| Oct 15, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | 4.41 | 0.64% | 938,645 |
| Oct 14, 2025 | 4.65 | 4.68 | 4.63 | 4.67 | 4.38 | 0.21% | 1,282,500 |
| Oct 13, 2025 | 4.60 | 4.66 | 4.59 | 4.66 | 4.37 | -0.85% | 1,640,000 |
| Oct 10, 2025 | 4.68 | 4.71 | 4.68 | 4.70 | 4.41 | 0.64% | 525,500 |