SmarTone Telecommunications Holdings Ltd (0315)

0315
🏛️ Hong Kong →
4.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.18 4.18 4.14 4.15 0.1M
2021-12-30 4.17 4.17 4.14 4.14 0.2M
2021-12-29 4.14 4.18 4.14 4.14 0.3M
2021-12-28 4.15 4.17 4.14 4.15 0.3M
2021-12-24 4.17 4.17 4.13 4.15 0.1M
2021-12-23 4.12 4.15 4.11 4.14 0.1M
2021-12-22 4.16 4.16 4.12 4.13 0.2M
2021-12-21 4.10 4.17 4.09 4.13 0.2M
2021-12-20 4.10 4.12 4.09 4.11 0.6M
2021-12-17 4.13 4.14 4.11 4.11 0.4M
2021-12-16 4.15 4.15 4.13 4.14 0.3M
2021-12-15 4.17 4.17 4.12 4.15 0.6M
2021-12-14 4.19 4.19 4.15 4.17 0.5M
2021-12-13 4.22 4.22 4.15 4.15 0.5M
2021-12-10 4.15 4.18 4.14 4.18 0.1M
2021-12-09 4.18 4.22 4.16 4.16 0.2M
2021-12-08 4.15 4.19 4.14 4.15 0.2M
2021-12-07 4.19 4.20 4.12 4.15 0.4M
2021-12-06 4.17 4.17 4.12 4.13 1.1M
2021-12-03 4.16 4.18 4.12 4.17 0.3M
2021-12-02 4.15 4.18 4.14 4.15 0.6M
2021-12-01 4.15 4.19 4.15 4.16 0.3M
2021-11-30 4.27 4.27 4.15 4.15 1.2M
2021-11-29 4.28 4.28 4.20 4.27 0.7M
2021-11-26 4.26 4.27 4.23 4.27 0.6M
2021-11-25 4.28 4.29 4.27 4.28 0.0M
2021-11-24 4.30 4.30 4.26 4.28 0.2M
2021-11-23 4.28 4.32 4.26 4.30 0.4M
2021-11-22 4.32 4.33 4.26 4.31 0.2M
2021-11-19 4.28 4.31 4.27 4.30 0.2M
2021-11-18 4.26 4.28 4.25 4.28 0.1M
2021-11-17 4.28 4.29 4.25 4.25 0.3M
2021-11-16 4.28 4.29 4.27 4.28 0.2M
2021-11-15 4.29 4.30 4.27 4.29 0.1M
2021-11-12 4.27 4.32 4.27 4.29 0.1M
2021-11-11 4.29 4.31 4.20 4.27 0.7M
2021-11-10 4.29 4.31 4.27 4.31 0.2M
2021-11-09 4.34 4.34 4.26 4.29 0.4M
2021-11-08 4.35 4.35 4.27 4.30 1.2M
2021-11-05 4.51 4.53 4.50 4.51 0.5M
2021-11-04 4.53 4.53 4.49 4.50 0.4M
2021-11-03 4.57 4.57 4.49 4.53 0.7M
2021-11-02 4.60 4.60 4.52 4.53 0.7M
2021-11-01 4.57 4.57 4.52 4.54 0.7M
2021-10-29 4.55 4.55 4.53 4.53 0.2M
2021-10-28 4.57 4.58 4.54 4.55 0.5M
2021-10-27 4.55 4.57 4.52 4.54 0.2M
2021-10-26 4.59 4.59 4.53 4.55 0.2M
2021-10-25 4.58 4.59 4.55 4.57 0.2M
2021-10-22 4.59 4.60 4.57 4.57 0.2M
2021-10-21 4.59 4.62 4.57 4.60 0.2M
2021-10-20 4.57 4.58 4.55 4.57 0.1M
2021-10-19 4.57 4.60 4.57 4.57 0.1M
2021-10-18 4.54 4.59 4.52 4.54 0.2M
2021-10-15 4.53 4.58 4.52 4.53 0.3M
2021-10-12 4.58 4.58 4.51 4.55 0.1M
2021-10-11 4.64 4.66 4.46 4.46 1.5M
2021-10-08 4.51 4.85 4.50 4.64 1.7M
2021-10-07 4.48 4.61 4.45 4.50 0.9M
2021-10-06 4.45 4.48 4.43 4.44 0.5M
2021-10-05 4.45 4.48 4.43 4.45 0.2M
2021-10-04 4.41 4.45 4.40 4.43 0.6M
2021-09-30 4.44 4.44 4.37 4.41 0.3M
2021-09-29 4.47 4.48 4.44 4.44 0.1M
2021-09-28 4.42 4.50 4.40 4.47 0.2M
2021-09-27 4.40 4.46 4.40 4.45 0.2M
2021-09-24 4.42 4.50 4.40 4.40 0.2M
2021-09-23 4.43 4.50 4.41 4.45 0.5M
2021-09-21 4.49 4.49 4.37 4.40 0.4M
2021-09-20 4.50 4.50 4.39 4.46 0.7M
2021-09-17 4.49 4.50 4.40 4.50 0.8M
2021-09-16 4.50 4.53 4.46 4.48 0.3M
2021-09-15 4.51 4.52 4.49 4.51 0.5M
2021-09-14 4.57 4.58 4.50 4.52 0.4M
2021-09-13 4.60 4.60 4.55 4.58 0.2M
2021-09-10 4.67 4.68 4.60 4.62 0.3M
2021-09-09 4.68 4.68 4.61 4.64 0.2M
2021-09-08 4.56 4.70 4.55 4.68 1.4M
2021-09-07 4.60 4.61 4.51 4.55 1.6M
2021-09-06 4.59 4.62 4.58 4.60 0.3M
2021-09-03 4.50 4.61 4.49 4.58 1.1M
2021-09-02 4.44 4.48 4.40 4.47 1.6M
2021-09-01 4.40 4.46 4.38 4.42 0.7M
2021-08-31 4.39 4.41 4.36 4.38 0.3M
2021-08-30 4.44 4.45 4.39 4.39 0.3M
2021-08-27 4.35 4.45 4.34 4.40 0.1M
2021-08-26 4.37 4.37 4.32 4.35 0.4M
2021-08-25 4.36 4.40 4.30 4.37 0.5M
2021-08-24 4.34 4.37 4.34 4.35 0.3M
2021-08-23 4.36 4.39 4.33 4.33 0.3M
2021-08-20 4.40 4.40 4.30 4.33 0.6M
2021-08-19 4.41 4.42 4.39 4.41 0.2M
2021-08-18 4.42 4.44 4.40 4.44 0.3M
2021-08-17 4.46 4.47 4.42 4.43 0.1M
2021-08-16 4.42 4.45 4.41 4.45 0.1M
2021-08-13 4.44 4.44 4.42 4.43 0.2M
2021-08-12 4.44 4.48 4.43 4.44 0.2M
2021-08-11 4.48 4.49 4.46 4.48 0.1M
2021-08-10 4.40 4.49 4.40 4.49 0.7M
2021-08-09 4.38 4.40 4.36 4.40 0.2M
2021-08-06 4.38 4.40 4.36 4.38 0.1M
2021-08-05 4.39 4.44 4.35 4.38 0.1M
2021-08-04 4.39 4.42 4.39 4.39 0.3M
2021-08-03 4.40 4.40 4.32 4.39 0.1M
2021-08-02 4.33 4.39 4.30 4.36 0.3M
2021-07-30 4.40 4.40 4.34 4.35 0.4M
2021-07-29 4.34 4.45 4.34 4.40 0.2M
2021-07-28 4.38 4.44 4.32 4.33 0.5M
2021-07-27 4.46 4.49 4.37 4.39 0.9M
2021-07-26 4.55 4.58 4.46 4.50 0.9M
2021-07-23 4.59 4.62 4.57 4.57 0.2M
2021-07-22 4.54 4.61 4.54 4.58 0.3M
2021-07-21 4.57 4.57 4.50 4.54 0.2M
2021-07-20 4.54 4.54 4.48 4.50 0.5M
2021-07-19 4.59 4.59 4.53 4.54 0.2M
2021-07-16 4.52 4.65 4.50 4.58 0.6M
2021-07-15 4.52 4.54 4.51 4.52 0.7M
2021-07-14 4.53 4.53 4.51 4.52 0.5M
2021-07-13 4.54 4.55 4.52 4.53 1.0M
2021-07-12 4.53 4.56 4.52 4.53 0.4M
2021-07-09 4.54 4.56 4.52 4.53 0.3M
2021-07-08 4.57 4.60 4.55 4.55 0.5M
2021-07-07 4.64 4.64 4.55 4.60 0.4M
2021-07-06 4.60 4.64 4.59 4.64 0.6M
2021-07-05 4.59 4.68 4.55 4.63 0.2M
2021-07-02 4.60 4.60 4.55 4.58 0.5M
2021-06-30 4.66 4.66 4.60 4.60 0.5M
2021-06-29 4.68 4.69 4.66 4.66 0.1M
2021-06-28 4.73 4.75 4.65 4.67 0.4M
2021-06-25 4.77 4.77 4.70 4.73 0.3M
2021-06-24 4.71 4.80 4.71 4.76 0.5M
2021-06-23 4.74 4.77 4.70 4.73 0.3M
2021-06-22 4.71 4.75 4.70 4.72 0.1M
2021-06-21 4.79 4.80 4.70 4.71 0.2M
2021-06-18 4.67 4.80 4.67 4.80 1.5M
2021-06-17 4.67 4.71 4.62 4.67 0.3M
2021-06-16 4.74 4.74 4.68 4.69 0.3M
2021-06-15 4.65 4.73 4.62 4.72 0.3M
2021-06-11 4.63 4.70 4.62 4.64 0.5M
2021-06-10 4.66 4.66 4.60 4.60 0.4M
2021-06-09 4.62 4.67 4.62 4.64 0.2M
2021-06-08 4.70 4.70 4.61 4.62 0.5M
2021-06-07 4.70 4.76 4.65 4.70 0.5M
2021-06-04 4.62 4.69 4.59 4.66 0.6M
2021-06-03 4.58 4.63 4.56 4.61 0.5M
2021-06-02 4.56 4.60 4.56 4.58 0.4M
2021-06-01 4.53 4.58 4.52 4.58 0.5M
2021-05-31 4.56 4.56 4.51 4.52 0.4M
2021-05-28 4.52 4.55 4.52 4.52 0.4M
2021-05-27 4.53 4.56 4.51 4.51 1.2M
2021-05-26 4.51 4.54 4.51 4.51 0.4M
2021-05-25 4.51 4.53 4.51 4.52 0.5M
2021-05-24 4.53 4.54 4.51 4.52 0.3M
2021-05-21 4.56 4.59 4.50 4.53 0.3M
2021-05-20 4.55 4.57 4.53 4.56 0.3M
2021-05-18 4.54 4.59 4.54 4.59 0.1M
2021-05-17 4.55 4.56 4.50 4.54 0.8M
2021-05-14 4.56 4.61 4.55 4.55 0.3M
2021-05-13 4.60 4.61 4.55 4.56 0.4M
2021-05-12 4.67 4.68 4.57 4.60 0.2M
2021-05-11 4.68 4.68 4.59 4.61 0.4M
2021-05-10 4.68 4.71 4.66 4.68 0.5M
2021-05-07 4.67 4.70 4.64 4.68 0.2M
2021-05-06 4.68 4.70 4.61 4.67 0.5M
2021-05-05 4.62 4.69 4.62 4.68 0.4M
2021-05-04 4.62 4.65 4.60 4.65 0.2M
2021-05-03 4.58 4.62 4.58 4.61 0.1M
2021-04-30 4.54 4.62 4.54 4.58 0.4M
2021-04-29 4.55 4.59 4.52 4.59 0.5M
2021-04-28 4.58 4.58 4.51 4.55 0.5M
2021-04-27 4.60 4.61 4.57 4.60 0.3M
2021-04-26 4.67 4.67 4.59 4.62 0.4M
2021-04-23 4.69 4.71 4.65 4.66 0.3M
2021-04-22 4.72 4.74 4.68 4.72 0.3M
2021-04-21 4.76 4.76 4.71 4.74 0.5M
2021-04-20 4.69 4.85 4.69 4.79 1.5M
2021-04-19 4.63 4.71 4.59 4.70 3.1M
2021-04-16 4.60 4.64 4.59 4.63 0.3M
2021-04-15 4.60 4.64 4.59 4.60 0.2M
2021-04-14 4.62 4.66 4.60 4.60 0.3M
2021-04-13 4.61 4.62 4.58 4.62 0.2M
2021-04-12 4.64 4.68 4.57 4.61 0.4M
2021-04-09 4.69 4.69 4.64 4.64 0.2M
2021-04-08 4.69 4.73 4.65 4.70 0.4M
2021-04-07 4.61 4.69 4.61 4.66 0.9M
2021-04-01 4.58 4.59 4.52 4.59 0.7M
2021-03-31 4.60 4.61 4.51 4.53 0.8M
2021-03-30 4.58 4.60 4.55 4.57 0.7M
2021-03-29 4.59 4.60 4.56 4.60 0.4M
2021-03-26 4.58 4.60 4.57 4.60 0.3M
2021-03-25 4.46 4.57 4.46 4.55 0.7M
2021-03-24 4.51 4.51 4.44 4.50 1.0M
2021-03-23 4.59 4.60 4.51 4.51 1.0M
2021-03-22 4.58 4.62 4.56 4.56 0.6M
2021-03-19 4.72 4.72 4.56 4.62 3.8M
2021-03-18 4.71 4.73 4.69 4.72 0.8M
2021-03-17 4.78 4.80 4.70 4.71 1.2M
2021-03-16 4.75 4.79 4.71 4.78 1.0M
2021-03-15 4.72 4.77 4.70 4.73 1.2M
2021-03-12 4.88 4.90 4.71 4.74 2.7M
2021-03-11 4.90 4.95 4.86 4.88 1.7M
2021-03-10 4.97 5.03 4.89 4.94 1.5M
2021-03-09 4.88 5.08 4.88 5.00 2.9M
2021-03-08 4.81 5.02 4.79 4.93 3.4M
2021-03-05 4.90 4.90 4.67 4.83 4.3M
2021-03-04 4.97 5.12 4.95 5.08 4.8M
2021-03-03 4.98 5.03 4.91 4.97 2.2M
2021-03-02 5.06 5.06 4.83 4.95 2.5M
2021-03-01 4.95 5.06 4.92 5.03 4.7M
2021-02-26 5.00 5.02 4.89 4.91 2.6M
2021-02-25 4.96 5.10 4.94 5.04 5.1M
2021-02-24 4.75 5.10 4.75 4.90 13.9M
2021-02-23 4.58 4.64 4.47 4.54 1.9M
2021-02-22 4.38 4.60 4.38 4.58 4.1M
2021-02-19 4.35 4.39 4.27 4.38 1.1M
2021-02-18 4.36 4.36 4.28 4.35 0.5M
2021-02-17 4.37 4.39 4.30 4.35 0.8M
2021-02-16 4.27 4.36 4.22 4.36 1.5M
2021-02-11 4.18 4.27 4.16 4.27 0.3M
2021-02-10 4.20 4.20 4.17 4.18 0.5M
2021-02-09 4.18 4.19 4.16 4.18 0.3M
2021-02-08 4.20 4.20 4.16 4.18 0.2M
2021-02-05 4.19 4.19 4.16 4.18 0.4M
2021-02-04 4.21 4.21 4.16 4.17 0.3M
2021-02-03 4.15 4.22 4.15 4.21 0.4M
2021-02-02 4.17 4.20 4.15 4.16 0.2M
2021-02-01 4.17 4.20 4.12 4.17 0.6M
2021-01-29 4.18 4.22 4.16 4.17 0.6M
2021-01-28 4.18 4.21 4.17 4.19 0.8M
2021-01-27 4.21 4.24 4.16 4.23 0.5M
2021-01-26 4.24 4.24 4.19 4.21 0.7M
2021-01-25 4.28 4.30 4.23 4.26 0.5M
2021-01-22 4.37 4.37 4.25 4.28 0.7M
2021-01-21 4.38 4.40 4.34 4.36 0.6M
2021-01-20 4.29 4.36 4.29 4.36 1.4M
2021-01-19 4.25 4.32 4.23 4.29 0.9M
2021-01-18 4.29 4.29 4.22 4.27 0.5M
2021-01-15 4.30 4.30 4.22 4.27 0.3M
2021-01-14 4.26 4.30 4.23 4.27 0.5M
2021-01-13 4.20 4.32 4.20 4.26 1.1M
2021-01-12 4.18 4.20 4.13 4.20 0.6M
2021-01-11 4.18 4.20 4.13 4.14 0.6M
2021-01-08 4.17 4.20 4.11 4.19 2.0M
2021-01-07 4.19 4.22 4.14 4.17 0.6M
2021-01-06 4.22 4.22 4.18 4.19 0.7M
2021-01-05 4.18 4.22 4.17 4.21 0.5M
2021-01-04 4.17 4.20 4.13 4.16 0.5M