SmarTone Telecommunications Holdings Limited 0315

HKEX · Hong Kong SAR China · Communications

HKD 4.85-0.03 (-0.51%)

Market open· Oct 2, 2026, 5:25 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 4.84	-0.62%	HKD 4.83	HKD 4.86	HKD 4.82	464.00K
2026-09-30	HKD 4.88	-0.31%	HKD 4.89	HKD 4.89	HKD 4.82	637.50K
2026-09-29	HKD 4.89	+0.41%	HKD 4.88	HKD 4.89	HKD 4.88	176.00K
2026-09-28	HKD 4.87	-0.61%	HKD 4.86	HKD 4.90	HKD 4.86	158.00K
2026-09-25	HKD 4.90	-0.31%	HKD 4.91	HKD 4.91	HKD 4.86	410.50K
2026-09-24	HKD 4.91	0.00%	HKD 4.88	HKD 4.92	HKD 4.86	273.00K
2026-09-23	HKD 4.91	+0.41%	HKD 4.91	HKD 4.93	HKD 4.86	235.50K
2026-09-22	HKD 4.89	+0.10%	HKD 4.90	HKD 4.90	HKD 4.88	302.00K
2026-09-21	HKD 4.89	+1.14%	HKD 4.84	HKD 4.90	HKD 4.82	212.83K
2026-09-18	HKD 4.84	-0.82%	HKD 4.82	HKD 4.88	HKD 4.82	508.00K
2026-09-17	HKD 4.88	+0.21%	HKD 4.83	HKD 4.88	HKD 4.82	377.00K
2026-09-16	HKD 4.86	+1.14%	HKD 4.83	HKD 4.86	HKD 4.80	448.00K
2026-09-15	HKD 4.81	-0.41%	HKD 4.82	HKD 4.84	HKD 4.81	478.00K
2026-09-14	HKD 4.83	+0.10%	HKD 4.84	HKD 4.84	HKD 4.78	322.50K
2026-09-11	HKD 4.82	-0.52%	HKD 4.85	HKD 4.85	HKD 4.80	368.50K
2026-09-10	HKD 4.85	-0.41%	HKD 4.88	HKD 4.88	HKD 4.85	346.50K
2026-09-09	HKD 4.87	+0.10%	HKD 4.89	HKD 4.89	HKD 4.85	552.50K
2026-09-08	HKD 4.86	+0.83%	HKD 4.83	HKD 4.87	HKD 4.83	510.27K
2026-09-07	HKD 4.82	-0.52%	HKD 4.85	HKD 4.85	HKD 4.82	369.00K
2026-09-04	HKD 4.85	+0.83%	HKD 4.80	HKD 4.86	HKD 4.80	494.00K
2026-09-03	HKD 4.81	-0.62%	HKD 4.84	HKD 4.84	HKD 4.80	474.50K
2026-09-02	HKD 4.84	+0.94%	HKD 4.81	HKD 4.85	HKD 4.78	441.50K
2026-09-01	HKD 4.80	-0.42%	HKD 4.82	HKD 4.84	HKD 4.78	407.00K
2026-08-31	HKD 4.82	+0.31%	HKD 4.80	HKD 4.82	HKD 4.78	281.50K
2026-08-28	HKD 4.80	-0.31%	HKD 4.83	HKD 4.84	HKD 4.78	389.50K
2026-08-27	HKD 4.82	-0.41%	HKD 4.80	HKD 4.82	HKD 4.77	440.50K
2026-08-26	HKD 4.84	+1.04%	HKD 4.81	HKD 4.84	HKD 4.78	318.90K
2026-08-25	HKD 4.78	0.00%	HKD 4.80	HKD 4.80	HKD 4.78	610.00K
2026-08-24	HKD 4.78	-0.93%	HKD 4.81	HKD 4.81	HKD 4.78	165.20K
2026-08-21	HKD 4.83	+1.05%	HKD 4.79	HKD 4.84	HKD 4.79	112.91K
2026-08-20	HKD 4.78	+0.84%	HKD 4.77	HKD 4.83	HKD 4.74	560.00K
2026-08-19	HKD 4.74	-0.52%	HKD 4.74	HKD 4.76	HKD 4.73	548.90K
2026-08-18	HKD 4.76	+0.11%	HKD 4.75	HKD 4.78	HKD 4.74	204.50K
2026-08-17	HKD 4.76	+0.21%	HKD 4.76	HKD 4.80	HKD 4.76	277.50K
2026-08-14	HKD 4.75	-0.11%	HKD 4.76	HKD 4.76	HKD 4.73	235.00K
2026-08-13	HKD 4.76	-0.11%	HKD 4.76	HKD 4.79	HKD 4.74	389.00K
2026-08-12	HKD 4.76	+0.21%	HKD 4.76	HKD 4.80	HKD 4.75	218.50K
2026-08-11	HKD 4.75	-1.25%	HKD 4.81	HKD 4.84	HKD 4.75	484.86K
2026-08-10	HKD 4.81	-0.41%	HKD 4.90	HKD 4.90	HKD 4.80	205.85K
2026-08-07	HKD 4.83	-0.72%	HKD 4.87	HKD 4.87	HKD 4.82	336.47K
2026-08-06	HKD 4.86	-0.61%	HKD 4.95	HKD 4.95	HKD 4.85	112.76K
2026-08-05	HKD 4.89	-0.51%	HKD 4.91	HKD 4.92	HKD 4.88	176.76K
2026-08-04	HKD 4.92	-0.10%	HKD 4.91	HKD 4.97	HKD 4.90	472.00K
2026-08-03	HKD 4.93	+0.51%	HKD 4.90	HKD 4.95	HKD 4.88	362.50K
2026-07-31	HKD 4.90	0.00%	HKD 4.90	HKD 4.93	HKD 4.88	426.62K
2026-07-30	HKD 4.90	0.00%	HKD 4.88	HKD 4.92	HKD 4.87	375.31K
2026-07-29	HKD 4.90	+0.62%	HKD 4.90	HKD 4.91	HKD 4.86	273.40K
2026-07-28	HKD 4.87	+0.21%	HKD 4.86	HKD 4.87	HKD 4.83	222.00K
2026-07-27	HKD 4.86	+1.67%	HKD 4.90	HKD 4.94	HKD 4.80	179.69K
2026-07-24	HKD 4.78	-0.42%	HKD 4.77	HKD 4.85	HKD 4.77	315.00K
2026-07-23	HKD 4.80	-0.83%	HKD 4.82	HKD 4.85	HKD 4.80	403.70K
2026-07-22	HKD 4.84	+0.41%	HKD 4.81	HKD 4.84	HKD 4.78	313.37K
2026-07-21	HKD 4.82	+1.47%	HKD 4.78	HKD 4.84	HKD 4.77	313.00K
2026-07-20	HKD 4.75	-0.63%	HKD 4.79	HKD 4.80	HKD 4.74	321.50K
2026-07-17	HKD 4.78	-0.21%	HKD 4.76	HKD 4.83	HKD 4.75	280.84K
2026-07-16	HKD 4.79	+0.42%	HKD 4.80	HKD 4.82	HKD 4.79	168.00K
2026-07-15	HKD 4.77	+0.21%	HKD 4.77	HKD 4.80	HKD 4.76	219.00K
2026-07-14	HKD 4.76	-0.21%	HKD 4.71	HKD 4.81	HKD 4.70	953.00K
2026-07-13	HKD 4.77	+0.63%	HKD 4.74	HKD 4.77	HKD 4.71	315.50K
2026-07-10	HKD 4.74	+0.64%	HKD 4.76	HKD 4.76	HKD 4.70	266.50K
2026-07-09	HKD 4.71	-1.05%	HKD 4.75	HKD 4.78	HKD 4.71	389.50K
2026-07-08	HKD 4.76	+1.28%	HKD 4.75	HKD 4.80	HKD 4.68	630.59K
2026-07-07	HKD 4.70	+0.64%	HKD 4.70	HKD 4.70	HKD 4.65	98.00K
2026-07-06	HKD 4.67	-0.21%	HKD 4.66	HKD 4.75	HKD 4.66	254.50K
2026-07-03	HKD 4.68	+0.86%	HKD 4.63	HKD 4.72	HKD 4.63	517.64K
2026-07-02	HKD 4.64	0.00%	HKD 4.60	HKD 4.69	HKD 4.63	454.00K
2026-06-30	HKD 4.64	+0.22%	HKD 4.64	HKD 4.67	HKD 4.61	824.00K
2026-06-29	HKD 4.63	-0.22%	HKD 4.64	HKD 4.69	HKD 4.63	498.50K
2026-06-26	HKD 4.64	-0.22%	HKD 4.62	HKD 4.65	HKD 4.60	394.00K
2026-06-25	HKD 4.65	-0.21%	HKD 4.64	HKD 4.67	HKD 4.62	722.00K
2026-06-24	HKD 4.66	+0.22%	HKD 4.63	HKD 4.69	HKD 4.63	380.60K
2026-06-23	HKD 4.65	0.00%	HKD 4.65	HKD 4.70	HKD 4.63	981.50K
2026-06-22	HKD 4.65	-1.27%	HKD 4.70	HKD 4.72	HKD 4.63	765.49K
2026-06-18	HKD 4.71	-1.05%	HKD 4.79	HKD 4.79	HKD 4.66	2.02M
2026-06-17	HKD 4.76	-1.86%	HKD 4.83	HKD 4.85	HKD 4.76	823.00K
2026-06-16	HKD 4.85	+0.21%	HKD 4.89	HKD 4.90	HKD 4.81	466.50K
2026-06-15	HKD 4.84	-0.62%	HKD 4.87	HKD 4.93	HKD 4.84	247.00K
2026-06-12	HKD 4.87	+1.04%	HKD 4.83	HKD 4.92	HKD 4.84	1.15M
2026-06-11	HKD 4.82	0.00%	HKD 4.83	HKD 4.83	HKD 4.78	526.50K
2026-06-10	HKD 4.82	-0.82%	HKD 4.85	HKD 4.85	HKD 4.78	1.12M
2026-06-09	HKD 4.86	-1.02%	HKD 4.90	HKD 4.90	HKD 4.85	427.50K
2026-06-08	HKD 4.91	-2.00%	HKD 5.01	HKD 5.01	HKD 4.90	402.50K
2026-06-05	HKD 5.01	-0.99%	HKD 5.08	HKD 5.08	HKD 4.99	397.75K
2026-06-04	HKD 5.06	-0.78%	HKD 5.16	HKD 5.16	HKD 5.04	433.50K
2026-06-03	HKD 5.10	+0.20%	HKD 5.12	HKD 5.12	HKD 5.06	832.41K
2026-06-02	HKD 5.09	+1.60%	HKD 5.04	HKD 5.09	HKD 4.98	1.20M
2026-06-01	HKD 5.01	+5.47%	HKD 4.79	HKD 5.03	HKD 4.79	4.40M
2026-05-29	HKD 4.75	-1.66%	HKD 4.85	HKD 4.89	HKD 4.75	10.32M
2026-05-28	HKD 4.83	-0.62%	HKD 4.87	HKD 4.89	HKD 4.76	4.06M
2026-05-27	HKD 4.86	-0.21%	HKD 4.90	HKD 4.91	HKD 4.85	951.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 4.84	-0.62%	HKD 4.83	HKD 4.86	HKD 4.82	464.00K
2026-09-30	HKD 4.88	-0.31%	HKD 4.89	HKD 4.89	HKD 4.82	637.50K
2026-09-29	HKD 4.89	+0.41%	HKD 4.88	HKD 4.89	HKD 4.88	176.00K
2026-09-28	HKD 4.87	-0.61%	HKD 4.86	HKD 4.90	HKD 4.86	158.00K
2026-09-25	HKD 4.90	-0.31%	HKD 4.91	HKD 4.91	HKD 4.86	410.50K
2026-09-24	HKD 4.91	0.00%	HKD 4.88	HKD 4.92	HKD 4.86	273.00K
2026-09-23	HKD 4.91	+0.41%	HKD 4.91	HKD 4.93	HKD 4.86	235.50K
2026-09-22	HKD 4.89	+0.10%	HKD 4.90	HKD 4.90	HKD 4.88	302.00K
2026-09-21	HKD 4.89	+1.14%	HKD 4.84	HKD 4.90	HKD 4.82	212.83K
2026-09-18	HKD 4.84	-0.82%	HKD 4.82	HKD 4.88	HKD 4.82	508.00K
2026-09-17	HKD 4.88	+0.21%	HKD 4.83	HKD 4.88	HKD 4.82	377.00K
2026-09-16	HKD 4.86	+1.14%	HKD 4.83	HKD 4.86	HKD 4.80	448.00K
2026-09-15	HKD 4.81	-0.41%	HKD 4.82	HKD 4.84	HKD 4.81	478.00K
2026-09-14	HKD 4.83	+0.10%	HKD 4.84	HKD 4.84	HKD 4.78	322.50K
2026-09-11	HKD 4.82	-0.52%	HKD 4.85	HKD 4.85	HKD 4.80	368.50K
2026-09-10	HKD 4.85	-0.41%	HKD 4.88	HKD 4.88	HKD 4.85	346.50K
2026-09-09	HKD 4.87	+0.10%	HKD 4.89	HKD 4.89	HKD 4.85	552.50K
2026-09-08	HKD 4.86	+0.83%	HKD 4.83	HKD 4.87	HKD 4.83	510.27K
2026-09-07	HKD 4.82	-0.52%	HKD 4.85	HKD 4.85	HKD 4.82	369.00K
2026-09-04	HKD 4.85	+0.83%	HKD 4.80	HKD 4.86	HKD 4.80	494.00K
2026-09-03	HKD 4.81	-0.62%	HKD 4.84	HKD 4.84	HKD 4.80	474.50K
2026-09-02	HKD 4.84	+0.94%	HKD 4.81	HKD 4.85	HKD 4.78	441.50K
2026-09-01	HKD 4.80	-0.42%	HKD 4.82	HKD 4.84	HKD 4.78	407.00K
2026-08-31	HKD 4.82	+0.31%	HKD 4.80	HKD 4.82	HKD 4.78	281.50K
2026-08-28	HKD 4.80	-0.31%	HKD 4.83	HKD 4.84	HKD 4.78	389.50K
2026-08-27	HKD 4.82	-0.41%	HKD 4.80	HKD 4.82	HKD 4.77	440.50K
2026-08-26	HKD 4.84	+1.04%	HKD 4.81	HKD 4.84	HKD 4.78	318.90K
2026-08-25	HKD 4.78	0.00%	HKD 4.80	HKD 4.80	HKD 4.78	610.00K
2026-08-24	HKD 4.78	-0.93%	HKD 4.81	HKD 4.81	HKD 4.78	165.20K
2026-08-21	HKD 4.83	+1.05%	HKD 4.79	HKD 4.84	HKD 4.79	112.91K
2026-08-20	HKD 4.78	+0.84%	HKD 4.77	HKD 4.83	HKD 4.74	560.00K
2026-08-19	HKD 4.74	-0.52%	HKD 4.74	HKD 4.76	HKD 4.73	548.90K
2026-08-18	HKD 4.76	+0.11%	HKD 4.75	HKD 4.78	HKD 4.74	204.50K
2026-08-17	HKD 4.76	+0.21%	HKD 4.76	HKD 4.80	HKD 4.76	277.50K
2026-08-14	HKD 4.75	-0.11%	HKD 4.76	HKD 4.76	HKD 4.73	235.00K
2026-08-13	HKD 4.76	-0.11%	HKD 4.76	HKD 4.79	HKD 4.74	389.00K
2026-08-12	HKD 4.76	+0.21%	HKD 4.76	HKD 4.80	HKD 4.75	218.50K
2026-08-11	HKD 4.75	-1.25%	HKD 4.81	HKD 4.84	HKD 4.75	484.86K
2026-08-10	HKD 4.81	-0.41%	HKD 4.90	HKD 4.90	HKD 4.80	205.85K
2026-08-07	HKD 4.83	-0.72%	HKD 4.87	HKD 4.87	HKD 4.82	336.47K
2026-08-06	HKD 4.86	-0.61%	HKD 4.95	HKD 4.95	HKD 4.85	112.76K
2026-08-05	HKD 4.89	-0.51%	HKD 4.91	HKD 4.92	HKD 4.88	176.76K
2026-08-04	HKD 4.92	-0.10%	HKD 4.91	HKD 4.97	HKD 4.90	472.00K
2026-08-03	HKD 4.93	+0.51%	HKD 4.90	HKD 4.95	HKD 4.88	362.50K
2026-07-31	HKD 4.90	0.00%	HKD 4.90	HKD 4.93	HKD 4.88	426.62K
2026-07-30	HKD 4.90	0.00%	HKD 4.88	HKD 4.92	HKD 4.87	375.31K
2026-07-29	HKD 4.90	+0.62%	HKD 4.90	HKD 4.91	HKD 4.86	273.40K
2026-07-28	HKD 4.87	+0.21%	HKD 4.86	HKD 4.87	HKD 4.83	222.00K
2026-07-27	HKD 4.86	+1.67%	HKD 4.90	HKD 4.94	HKD 4.80	179.69K
2026-07-24	HKD 4.78	-0.42%	HKD 4.77	HKD 4.85	HKD 4.77	315.00K
2026-07-23	HKD 4.80	-0.83%	HKD 4.82	HKD 4.85	HKD 4.80	403.70K
2026-07-22	HKD 4.84	+0.41%	HKD 4.81	HKD 4.84	HKD 4.78	313.37K
2026-07-21	HKD 4.82	+1.47%	HKD 4.78	HKD 4.84	HKD 4.77	313.00K
2026-07-20	HKD 4.75	-0.63%	HKD 4.79	HKD 4.80	HKD 4.74	321.50K
2026-07-17	HKD 4.78	-0.21%	HKD 4.76	HKD 4.83	HKD 4.75	280.84K
2026-07-16	HKD 4.79	+0.42%	HKD 4.80	HKD 4.82	HKD 4.79	168.00K
2026-07-15	HKD 4.77	+0.21%	HKD 4.77	HKD 4.80	HKD 4.76	219.00K
2026-07-14	HKD 4.76	-0.21%	HKD 4.71	HKD 4.81	HKD 4.70	953.00K
2026-07-13	HKD 4.77	+0.63%	HKD 4.74	HKD 4.77	HKD 4.71	315.50K
2026-07-10	HKD 4.74	+0.64%	HKD 4.76	HKD 4.76	HKD 4.70	266.50K
2026-07-09	HKD 4.71	-1.05%	HKD 4.75	HKD 4.78	HKD 4.71	389.50K
2026-07-08	HKD 4.76	+1.28%	HKD 4.75	HKD 4.80	HKD 4.68	630.59K
2026-07-07	HKD 4.70	+0.64%	HKD 4.70	HKD 4.70	HKD 4.65	98.00K
2026-07-06	HKD 4.67	-0.21%	HKD 4.66	HKD 4.75	HKD 4.66	254.50K
2026-07-03	HKD 4.68	+0.86%	HKD 4.63	HKD 4.72	HKD 4.63	517.64K
2026-07-02	HKD 4.64	0.00%	HKD 4.60	HKD 4.69	HKD 4.63	454.00K
2026-06-30	HKD 4.64	+0.22%	HKD 4.64	HKD 4.67	HKD 4.61	824.00K
2026-06-29	HKD 4.63	-0.22%	HKD 4.64	HKD 4.69	HKD 4.63	498.50K
2026-06-26	HKD 4.64	-0.22%	HKD 4.62	HKD 4.65	HKD 4.60	394.00K
2026-06-25	HKD 4.65	-0.21%	HKD 4.64	HKD 4.67	HKD 4.62	722.00K
2026-06-24	HKD 4.66	+0.22%	HKD 4.63	HKD 4.69	HKD 4.63	380.60K
2026-06-23	HKD 4.65	0.00%	HKD 4.65	HKD 4.70	HKD 4.63	981.50K
2026-06-22	HKD 4.65	-1.27%	HKD 4.70	HKD 4.72	HKD 4.63	765.49K
2026-06-18	HKD 4.71	-1.05%	HKD 4.79	HKD 4.79	HKD 4.66	2.02M
2026-06-17	HKD 4.76	-1.86%	HKD 4.83	HKD 4.85	HKD 4.76	823.00K
2026-06-16	HKD 4.85	+0.21%	HKD 4.89	HKD 4.90	HKD 4.81	466.50K
2026-06-15	HKD 4.84	-0.62%	HKD 4.87	HKD 4.93	HKD 4.84	247.00K
2026-06-12	HKD 4.87	+1.04%	HKD 4.83	HKD 4.92	HKD 4.84	1.15M
2026-06-11	HKD 4.82	0.00%	HKD 4.83	HKD 4.83	HKD 4.78	526.50K
2026-06-10	HKD 4.82	-0.82%	HKD 4.85	HKD 4.85	HKD 4.78	1.12M
2026-06-09	HKD 4.86	-1.02%	HKD 4.90	HKD 4.90	HKD 4.85	427.50K
2026-06-08	HKD 4.91	-2.00%	HKD 5.01	HKD 5.01	HKD 4.90	402.50K
2026-06-05	HKD 5.01	-0.99%	HKD 5.08	HKD 5.08	HKD 4.99	397.75K
2026-06-04	HKD 5.06	-0.78%	HKD 5.16	HKD 5.16	HKD 5.04	433.50K
2026-06-03	HKD 5.10	+0.20%	HKD 5.12	HKD 5.12	HKD 5.06	832.41K
2026-06-02	HKD 5.09	+1.60%	HKD 5.04	HKD 5.09	HKD 4.98	1.20M
2026-06-01	HKD 5.01	+5.47%	HKD 4.79	HKD 5.03	HKD 4.79	4.40M
2026-05-29	HKD 4.75	-1.66%	HKD 4.85	HKD 4.89	HKD 4.75	10.32M
2026-05-28	HKD 4.83	-0.62%	HKD 4.87	HKD 4.89	HKD 4.76	4.06M
2026-05-27	HKD 4.86	-0.21%	HKD 4.90	HKD 4.91	HKD 4.85	951.00K