SmarTone Telecommunications Holdings Limited (0315.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0315.HK Historical Return
If you invested $1000 in SmarTone Telecommunications Holdings Limited (0315.HK) 10 years ago, it would be worth $632.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,500, while $1000 invested 1 year ago would be worth $1,101.62. This corresponds to total returns of -36.74%, 50%, 10.16%, respectively, with annualized returns of -4.47%, 8.44%, 10.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0315.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.76 | 4.74 | 4.74 | 4.76 | 4.7 | 267,500 |
| July 09, 2026 | 4.75 | 4.71 | 4.71 | 4.78 | 4.71 | 390,000 |
| July 08, 2026 | 4.75 | 4.76 | 4.76 | 4.8 | 4.68 | 635,085 |
| July 07, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.65 | 98,500 |
| July 06, 2026 | 4.66 | 4.67 | 4.67 | 4.75 | 4.66 | 256,000 |
| July 03, 2026 | 4.63 | 4.68 | 4.68 | 4.72 | 4.63 | 518,139 |
| July 02, 2026 | 4.6 | 4.64 | 4.64 | 4.69 | 4.6 | 455,000 |
| June 30, 2026 | 4.64 | 4.64 | 4.64 | 4.67 | 4.61 | 824,000 |
| June 29, 2026 | 4.64 | 4.63 | 4.63 | 4.69 | 4.63 | 499,000 |
| June 26, 2026 | 4.62 | 4.64 | 4.64 | 4.65 | 4.6 | 394,500 |
| June 25, 2026 | 4.64 | 4.65 | 4.65 | 4.67 | 4.62 | 722,500 |
| June 24, 2026 | 4.63 | 4.66 | 4.66 | 4.69 | 4.63 | 380,600 |
| June 23, 2026 | 4.65 | 4.65 | 4.65 | 4.7 | 4.63 | 985,500 |
| June 22, 2026 | 4.7 | 4.65 | 4.65 | 4.72 | 4.63 | 766,492 |
| June 18, 2026 | 4.79 | 4.71 | 4.71 | 4.79 | 4.66 | 2.03M |
| June 17, 2026 | 4.83 | 4.76 | 4.76 | 4.85 | 4.76 | 824,500 |
| June 16, 2026 | 4.89 | 4.85 | 4.85 | 4.9 | 4.81 | 468,500 |
| June 15, 2026 | 4.87 | 4.84 | 4.84 | 4.93 | 4.84 | 247,500 |
| June 12, 2026 | 4.84 | 4.87 | 4.87 | 4.92 | 4.84 | 1.15M |
| June 11, 2026 | 4.83 | 4.82 | 4.82 | 4.83 | 4.78 | 528,000 |
| June 10, 2026 | 4.85 | 4.82 | 4.82 | 4.85 | 4.78 | 1.12M |
| June 09, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 427,500 |
| June 08, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.9 | 403,000 |
| June 05, 2026 | 5.08 | 5.01 | 5.01 | 5.08 | 4.99 | 398,253 |
| June 04, 2026 | 5.16 | 5.06 | 5.06 | 5.16 | 5.04 | 434,000 |
| June 03, 2026 | 5.12 | 5.1 | 5.1 | 5.12 | 5.06 | 833,409 |
| June 02, 2026 | 5.04 | 5.09 | 5.09 | 5.09 | 4.98 | 1.2M |
| June 01, 2026 | 4.79 | 5.01 | 5.01 | 5.03 | 4.79 | 4.4M |
| May 29, 2026 | 4.85 | 4.75 | 4.75 | 4.89 | 4.75 | 10.33M |
| May 28, 2026 | 4.87 | 4.83 | 4.83 | 4.89 | 4.76 | 4.06M |
| May 27, 2026 | 4.9 | 4.86 | 4.86 | 4.91 | 4.85 | 951,000 |
| May 26, 2026 | 4.9 | 4.87 | 4.87 | 4.93 | 4.87 | 786,500 |
| May 22, 2026 | 4.89 | 4.91 | 4.91 | 4.93 | 4.86 | 1.97M |
| May 21, 2026 | 4.93 | 4.89 | 4.89 | 4.95 | 4.89 | 1.14M |
| May 20, 2026 | 4.99 | 4.92 | 4.92 | 5 | 4.88 | 1.43M |
| May 19, 2026 | 5.08 | 5 | 5 | 5.08 | 4.98 | 1.36M |
| May 18, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.02 | 1.21M |
| May 15, 2026 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 340,500 |
| May 14, 2026 | 5.17 | 5.1 | 5.1 | 5.17 | 5.1 | 630,500 |
| May 13, 2026 | 5.21 | 5.15 | 5.15 | 5.24 | 5.13 | 759,000 |
| May 12, 2026 | 5.26 | 5.24 | 5.24 | 5.29 | 5.23 | 540,000 |
| May 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | 336,000 |
| May 08, 2026 | 5.23 | 5.27 | 5.27 | 5.28 | 5.15 | 947,107 |
| May 07, 2026 | 5.15 | 5.21 | 5.21 | 5.24 | 5.13 | 933,400 |
| May 06, 2026 | 5.05 | 5.15 | 5.15 | 5.16 | 5.02 | 800,500 |
| May 05, 2026 | 5.01 | 5.05 | 5.05 | 5.06 | 5.01 | 285,000 |
| May 04, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5 | 197,000 |
| April 30, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 5 | 112,500 |
| April 29, 2026 | 5.06 | 5.03 | 5.03 | 5.06 | 5.01 | 206,000 |
| April 28, 2026 | 5.03 | 5.06 | 5.06 | 5.06 | 5 | 144,000 |
| April 27, 2026 | 5.05 | 5.02 | 5.02 | 5.06 | 5 | 267,500 |
| April 24, 2026 | 5 | 5.03 | 5.03 | 5.05 | 5 | 153,128 |
| April 23, 2026 | 5.05 | 5 | 5 | 5.05 | 5 | 159,000 |
| April 22, 2026 | 5.04 | 5.02 | 5.02 | 5.06 | 5 | 276,000 |
| April 21, 2026 | 4.98 | 5.04 | 5.04 | 5.04 | 4.98 | 301,500 |
| April 20, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 397,500 |
| April 17, 2026 | 4.97 | 4.99 | 4.99 | 5 | 4.96 | 177,343 |
| April 16, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.95 | 397,687 |
| April 15, 2026 | 4.96 | 4.97 | 4.97 | 4.98 | 4.95 | 324,500 |
| April 14, 2026 | 4.96 | 4.96 | 4.96 | 5 | 4.96 | 375,500 |
AD
