SmarTone Telecommunications Holdings Limited (0315.HK) HKSE
5.07
-0.02(-0.39%)
Currency In HKD
- 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 $707.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,564.81, while $1000 invested 1 year ago would be worth $1,215.83. This corresponds to total returns of -29.29%, 56.48%, 21.58%, respectively, with annualized returns of -3.4%, 9.36%, 21.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0315.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5 | 4.96 | 4.96 | 5 | 4.95 | 561,500 |
| April 10, 2026 | 5.06 | 5 | 5 | 5.06 | 4.99 | 236,988 |
| April 09, 2026 | 5.01 | 5.02 | 5.02 | 5.05 | 5 | 197,000 |
| April 08, 2026 | 5.02 | 5.03 | 5.03 | 5.05 | 4.99 | 847,000 |
| April 02, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.01 | 146,507 |
| April 01, 2026 | 5.05 | 5.02 | 5.02 | 5.15 | 5.02 | 572,500 |
| March 31, 2026 | 5.11 | 5.1 | 5.1 | 5.11 | 5.03 | 453,500 |
| March 30, 2026 | 5 | 5.11 | 5.11 | 5.11 | 5 | 1.47M |
| March 27, 2026 | 4.94 | 5.02 | 5.02 | 5.05 | 4.94 | 858,000 |
| March 26, 2026 | 4.96 | 4.95 | 4.95 | 4.98 | 4.9 | 339,000 |
| March 25, 2026 | 5 | 4.96 | 4.96 | 5 | 4.95 | 252,805 |
| March 24, 2026 | 4.92 | 4.95 | 4.95 | 4.97 | 4.91 | 341,975 |
| March 23, 2026 | 4.95 | 4.9 | 4.9 | 4.96 | 4.86 | 1.32M |
| March 20, 2026 | 5 | 5 | 5 | 5 | 4.92 | 1.35M |
| March 19, 2026 | 5.08 | 5 | 5 | 5.08 | 4.96 | 401,500 |
| March 18, 2026 | 5.03 | 5.03 | 5.05 | 5.05 | 5.01 | 358,804 |
| March 17, 2026 | 5 | 5.03 | 5.03 | 5.03 | 5 | 441,106 |
| March 16, 2026 | 5 | 4.96 | 4.96 | 5 | 4.94 | 608,311 |
| March 13, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.92 | 943,500 |
| March 12, 2026 | 5.05 | 5.06 | 5.06 | 5.06 | 4.92 | 704,000 |
| March 11, 2026 | 5.05 | 4.99 | 4.99 | 5.08 | 4.99 | 546,500 |
| March 10, 2026 | 5.03 | 5.04 | 5.02 | 5.06 | 5.01 | 145,500 |
| March 09, 2026 | 5.1 | 5 | 5 | 5.1 | 4.91 | 2.24M |
| March 06, 2026 | 5.01 | 5.11 | 5.11 | 5.13 | 5 | 912,349 |
| March 05, 2026 | 5.16 | 5.23 | 5.09 | 5.28 | 5.16 | 1.47M |
| March 04, 2026 | 5.26 | 5.16 | 5.01 | 5.27 | 5.14 | 1.81M |
