Want to see HK:0315 full AI Analyst Report?
SmarTone Telecommunications Holdings (0315) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | +0.62% | 877,500 | 2.09 |
| Oct 29, 2026 | 4.82 | 4.84 | 4.81 | 4.81 | 4.81 | -0.10% | 549,000 | 1.32 |
| Oct 28, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | +0.21% | 456,500 | 1.10 |
| Oct 27, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 216,000 | 0.52 |
| Oct 26, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | -0.10% | 215,001 | 0.51 |
| Oct 23, 2026 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | +0.63% | 698,411 | 1.70 |
| Oct 22, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.62% | 356,000 | 0.87 |
| Oct 21, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | -0.31% | 205,000 | 0.50 |
| Oct 20, 2026 | 4.83 | 4.89 | 4.82 | 4.85 | 4.85 | +0.41% | 176,500 | 0.43 |
| Oct 19, 2026 | 4.83 | 4.84 | 4.80 | 4.83 | 4.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.83 | 4.84 | 4.80 | 4.83 | 4.83 | -0.31% | 591,000 | 1.42 |
| Oct 15, 2026 | 4.78 | 4.84 | 4.73 | 4.84 | 4.84 | +0.83% | 3,794,500 | 10.55 |
| Oct 14, 2026 | 4.81 | 4.81 | 4.78 | 4.80 | 4.80 | -0.52% | 725,500 | 2.06 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.79 | 4.83 | 4.83 | +0.42% | 406,000 | 1.16 |
| Oct 12, 2026 | 4.82 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 596,500 | 1.74 |
| Oct 09, 2026 | 4.84 | 4.85 | 4.81 | 4.83 | 4.83 | +0.52% | 239,960 | 0.68 |
| Oct 08, 2026 | 4.83 | 4.85 | 4.80 | 4.80 | 4.80 | -0.72% | 948,809 | 2.76 |
| Oct 07, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 302,000 | 0.88 |
| Oct 06, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | +0.10% | 111,500 | 0.32 |
| Oct 05, 2026 | 4.85 | 4.85 | 4.82 | 4.85 | 4.85 | +0.00% | 179,500 | 0.51 |
| Oct 02, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | -0.51% | 596,500 | 1.72 |
| Oct 01, 2026 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.88 | -0.31% | 637,500 | 1.83 |
| Sep 29, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | +0.41% | 176,000 | 0.50 |
| Sep 28, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | -0.61% | 158,000 | 0.45 |
| Sep 25, 2026 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | -0.31% | 410,500 | 1.15 |
| Sep 24, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | +0.00% | 273,000 | 0.76 |
| Sep 23, 2026 | 4.92 | 4.93 | 4.86 | 4.92 | 4.92 | +0.41% | 235,500 | 0.65 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | +0.10% | 302,000 | 0.82 |
| Sep 21, 2026 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | +1.14% | 212,826 | 0.57 |
| Sep 18, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | -0.82% | 508,000 | 1.33 |
| Sep 17, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.88 | +0.21% | 377,000 | 0.97 |
| Sep 16, 2026 | 4.83 | 4.87 | 4.80 | 4.87 | 4.87 | +1.14% | 448,000 | 1.18 |
| Sep 15, 2026 | 4.83 | 4.84 | 4.81 | 4.81 | 4.81 | -0.41% | 478,000 | 1.18 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.79 | 4.83 | 4.83 | +0.10% | 322,500 | 0.78 |
| Sep 11, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.52% | 368,500 | 0.89 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.41% | 346,500 | 0.84 |
| Sep 09, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | +0.10% | 552,500 | 1.31 |
| Sep 08, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | +0.83% | 510,267 | 1.21 |
| Sep 07, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.52% | 369,000 | 0.85 |
| Sep 04, 2026 | 4.80 | 4.87 | 4.80 | 4.85 | 4.85 | +0.83% | 494,000 | 1.14 |
| Sep 03, 2026 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.62% | 474,500 | 1.10 |
| Sep 02, 2026 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | +0.94% | 441,500 | 1.02 |
| Sep 01, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | -0.42% | 407,000 | 0.94 |
| Aug 31, 2026 | 4.81 | 4.82 | 4.78 | 4.82 | 4.82 | +0.31% | 281,500 | 0.64 |
| Aug 28, 2026 | 4.83 | 4.85 | 4.78 | 4.80 | 4.80 | -0.31% | 389,500 | 0.86 |
| Aug 27, 2026 | 4.80 | 4.83 | 4.77 | 4.82 | 4.82 | -0.41% | 440,500 | 0.85 |
| Aug 26, 2026 | 4.81 | 4.84 | 4.79 | 4.84 | 4.84 | +1.04% | 318,900 | 0.47 |
| Aug 25, 2026 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | +0.00% | 610,000 | 0.84 |
| Aug 24, 2026 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | -0.93% | 165,200 | 0.22 |