SmarTone Telecommunications Holdings Ltd (0315)

0315
🏛️ 홍콩 →
4.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.68 4.68 4.64 4.64 0.5M
2025-09-25 4.72 4.76 4.65 4.67 1.0M
2025-09-24 4.71 4.72 4.69 4.69 0.6M
2025-09-23 4.74 4.76 4.70 4.76 0.5M
2025-09-22 4.75 4.77 4.72 4.74 0.7M
2025-09-19 4.79 4.79 4.72 4.72 1.2M
2025-09-18 4.76 4.80 4.74 4.79 0.8M
2025-09-17 4.76 4.78 4.72 4.78 0.8M
2025-09-16 4.75 4.77 4.72 4.76 0.7M
2025-09-15 4.75 4.80 4.72 4.75 1.3M
2025-09-12 4.80 4.81 4.76 4.76 0.5M
2025-09-11 4.75 4.79 4.73 4.79 0.5M
2025-09-10 4.72 4.76 4.72 4.75 0.6M
2025-09-09 4.71 4.72 4.69 4.72 0.7M
2025-09-08 4.66 4.72 4.66 4.71 1.0M
2025-09-05 4.62 4.67 4.62 4.66 1.2M
2025-09-04 4.67 4.70 4.58 4.64 2.2M
2025-09-03 4.65 4.68 4.64 4.65 0.6M
2025-09-02 4.65 4.65 4.60 4.65 0.8M
2025-09-01 4.65 4.69 4.63 4.63 0.9M
2025-08-29 4.70 4.71 4.67 4.67 0.3M
2025-08-28 4.71 4.71 4.66 4.67 0.5M
2025-08-27 4.78 4.79 4.68 4.69 0.6M
2025-08-26 4.78 4.78 4.75 4.76 0.5M
2025-08-25 4.77 4.77 4.75 4.77 0.4M
2025-08-22 4.73 4.76 4.72 4.74 0.3M
2025-08-21 4.74 4.77 4.72 4.76 0.4M
2025-08-20 4.72 4.74 4.68 4.74 0.3M
2025-08-19 4.70 4.76 4.70 4.70 1.0M
2025-08-18 4.70 4.73 4.68 4.73 0.6M
2025-08-15 4.67 4.71 4.67 4.70 0.7M
2025-08-14 4.75 4.75 4.68 4.70 1.1M
2025-08-13 4.77 4.78 4.69 4.70 1.3M
2025-08-12 4.75 4.77 4.75 4.77 0.1M
2025-08-11 4.77 4.80 4.70 4.78 0.5M
2025-08-08 4.66 4.77 4.65 4.77 1.4M
2025-08-07 4.67 4.70 4.65 4.65 0.4M
2025-08-06 4.68 4.68 4.65 4.67 0.3M
2025-08-05 4.66 4.69 4.63 4.67 0.4M
2025-08-04 4.63 4.65 4.60 4.63 0.4M
2025-08-01 4.64 4.65 4.60 4.62 0.5M
2025-07-31 4.65 4.68 4.56 4.59 1.3M
2025-07-30 4.68 4.71 4.67 4.68 0.3M
2025-07-29 4.70 4.70 4.65 4.68 0.3M
2025-07-28 4.60 4.71 4.60 4.70 0.7M
2025-07-25 4.60 4.64 4.60 4.60 1.0M
2025-07-24 4.64 4.65 4.60 4.62 0.9M
2025-07-23 4.66 4.68 4.62 4.66 0.7M
2025-07-22 4.64 4.68 4.63 4.66 0.6M
2025-07-21 4.62 4.65 4.60 4.63 0.6M
2025-07-18 4.68 4.68 4.62 4.63 0.2M
2025-07-17 4.64 4.66 4.61 4.66 0.7M
2025-07-16 4.59 4.64 4.58 4.64 0.8M
2025-07-15 4.57 4.61 4.57 4.58 0.3M
2025-07-14 4.60 4.63 4.57 4.61 0.5M
2025-07-11 4.55 4.63 4.55 4.56 0.8M
2025-07-10 4.54 4.57 4.54 4.55 0.5M
2025-07-09 4.53 4.55 4.51 4.53 0.7M
2025-07-08 4.48 4.56 4.48 4.54 0.8M
2025-07-07 4.48 4.48 4.45 4.48 0.4M
2025-07-04 4.47 4.47 4.45 4.46 0.4M
2025-07-03 4.53 4.55 4.46 4.47 0.5M
2025-07-02 4.41 4.54 4.40 4.53 2.7M
2025-06-30 4.40 4.44 4.37 4.41 0.8M
2025-06-27 4.35 4.41 4.35 4.40 1.0M
2025-06-26 4.37 4.38 4.35 4.36 0.9M
2025-06-25 4.32 4.37 4.31 4.37 1.1M
2025-06-24 4.28 4.34 4.27 4.33 1.1M
2025-06-23 4.32 4.32 4.24 4.28 0.9M
2025-06-20 4.30 4.32 4.26 4.26 4.5M
2025-06-19 4.35 4.35 4.31 4.31 0.4M
2025-06-18 4.34 4.40 4.33 4.35 1.0M
2025-06-17 4.33 4.40 4.33 4.34 1.1M
2025-06-16 4.35 4.37 4.33 4.35 0.5M
2025-06-13 4.37 4.37 4.34 4.35 0.7M
2025-06-12 4.38 4.39 4.34 4.37 1.3M
2025-06-11 4.39 4.40 4.37 4.38 0.6M
2025-06-10 4.38 4.40 4.37 4.39 0.7M
2025-06-09 4.37 4.41 4.37 4.38 0.7M
2025-06-06 4.40 4.41 4.38 4.39 0.4M
2025-06-05 4.38 4.42 4.38 4.39 0.8M
2025-06-04 4.44 4.45 4.39 4.39 0.6M
2025-06-03 4.42 4.45 4.42 4.44 0.3M
2025-06-02 4.38 4.46 4.32 4.44 0.9M
2025-05-30 4.43 4.44 4.38 4.38 0.6M
2025-05-29 4.44 4.47 4.43 4.47 0.4M
2025-05-28 4.41 4.49 4.41 4.49 0.9M
2025-05-27 4.43 4.43 4.38 4.41 0.3M
2025-05-26 4.37 4.42 4.36 4.42 0.2M
2025-05-23 4.38 4.39 4.36 4.37 0.2M
2025-05-22 4.33 4.39 4.31 4.38 0.6M
2025-05-21 4.32 4.38 4.32 4.38 0.7M
2025-05-20 4.37 4.37 4.35 4.37 0.6M
2025-05-19 4.36 4.39 4.33 4.35 0.6M
2025-05-16 4.37 4.38 4.35 4.38 0.5M
2025-05-15 4.38 4.39 4.35 4.38 0.7M
2025-05-14 4.35 4.39 4.34 4.37 0.3M
2025-05-13 4.36 4.40 4.33 4.39 0.8M
2025-05-12 4.30 4.38 4.29 4.35 1.1M
2025-05-09 4.29 4.32 4.28 4.30 0.6M
2025-05-08 4.31 4.31 4.28 4.29 0.3M
2025-05-07 4.29 4.30 4.27 4.29 0.8M
2025-05-06 4.27 4.29 4.24 4.29 0.8M
2025-05-02 4.25 4.30 4.22 4.27 0.7M
2025-04-30 4.20 4.25 4.19 4.25 0.6M
2025-04-29 4.21 4.30 4.20 4.20 0.9M
2025-04-28 4.20 4.21 4.15 4.20 0.8M
2025-04-25 4.13 4.18 4.11 4.18 1.3M
2025-04-24 4.18 4.18 4.12 4.13 1.6M
2025-04-23 4.12 4.20 4.12 4.18 1.5M
2025-04-22 4.15 4.15 4.11 4.12 2.1M
2025-04-17 4.10 4.15 4.08 4.15 0.9M
2025-04-16 4.09 4.10 4.07 4.10 0.8M
2025-04-15 4.15 4.15 4.09 4.09 0.4M
2025-04-14 4.08 4.11 4.08 4.11 0.6M
2025-04-11 4.10 4.10 4.05 4.10 0.6M
2025-04-10 4.09 4.12 4.05 4.11 1.1M
2025-04-09 4.09 4.09 4.00 4.05 1.1M
2025-04-08 4.11 4.13 4.03 4.05 1.8M
2025-04-07 4.13 4.18 4.08 4.12 2.6M
2025-04-03 4.32 4.35 4.28 4.31 0.4M
2025-04-02 4.31 4.38 4.28 4.34 1.6M
2025-04-01 4.32 4.35 4.27 4.28 0.3M
2025-03-31 4.19 4.35 4.18 4.33 2.1M
2025-03-28 4.20 4.22 4.17 4.22 0.6M
2025-03-27 4.20 4.20 4.18 4.18 0.2M
2025-03-26 4.20 4.20 4.17 4.20 0.6M
2025-03-25 4.16 4.19 4.14 4.18 0.2M
2025-03-24 4.17 4.18 4.14 4.18 1.1M
2025-03-21 4.20 4.20 4.17 4.19 1.3M
2025-03-20 4.21 4.21 4.15 4.17 0.5M
2025-03-19 4.27 4.28 4.18 4.19 0.6M
2025-03-18 4.25 4.25 4.21 4.23 0.8M
2025-03-17 4.19 4.26 4.19 4.25 1.6M
2025-03-14 4.18 4.20 4.17 4.19 0.7M
2025-03-13 4.19 4.22 4.17 4.19 0.7M
2025-03-12 4.27 4.28 4.17 4.22 1.6M
2025-03-11 4.15 4.28 4.15 4.28 1.8M
2025-03-10 4.32 4.32 4.15 4.18 1.9M
2025-03-07 4.43 4.44 4.39 4.43 1.3M
2025-03-06 4.44 4.44 4.39 4.43 1.2M
2025-03-05 4.34 4.43 4.31 4.42 1.2M
2025-03-04 4.31 4.36 4.31 4.34 0.9M
2025-03-03 4.31 4.35 4.30 4.34 0.8M
2025-02-28 4.32 4.35 4.28 4.28 1.2M
2025-02-27 4.29 4.34 4.28 4.34 1.6M
2025-02-26 4.30 4.30 4.25 4.28 1.7M
2025-02-25 4.35 4.35 4.27 4.28 0.5M
2025-02-24 4.31 4.43 4.30 4.36 1.9M
2025-02-21 4.29 4.31 4.27 4.29 0.6M
2025-02-20 4.29 4.31 4.28 4.29 0.6M
2025-02-19 4.29 4.30 4.27 4.29 0.6M
2025-02-18 4.18 4.28 4.14 4.27 0.8M
2025-02-17 4.25 4.25 4.16 4.18 0.5M
2025-02-14 4.13 4.25 4.13 4.25 0.9M
2025-02-13 4.11 4.14 4.11 4.13 0.3M
2025-02-12 4.10 4.14 4.10 4.14 0.3M
2025-02-11 4.11 4.14 4.10 4.12 0.2M
2025-02-10 4.11 4.15 4.11 4.11 0.3M
2025-02-07 4.10 4.14 4.09 4.10 0.4M
2025-02-06 4.10 4.14 4.10 4.13 0.2M
2025-02-05 4.10 4.14 4.09 4.14 0.2M
2025-02-04 4.08 4.12 4.07 4.09 0.2M
2025-02-03 4.08 4.17 4.07 4.13 0.3M
2025-01-28 4.10 4.10 4.07 4.07 0.0M
2025-01-27 4.14 4.14 4.05 4.10 0.3M
2025-01-24 4.05 4.08 4.02 4.05 0.3M
2025-01-23 4.05 4.09 4.04 4.05 0.1M
2025-01-22 4.08 4.11 4.03 4.05 0.8M
2025-01-21 4.08 4.08 4.05 4.08 0.2M
2025-01-20 4.06 4.08 4.06 4.08 0.1M
2025-01-17 4.04 4.08 4.04 4.06 0.1M
2025-01-16 4.03 4.06 4.03 4.04 0.1M
2025-01-15 4.06 4.06 4.03 4.04 0.0M
2025-01-14 4.05 4.06 4.01 4.06 0.2M
2025-01-13 4.08 4.08 4.03 4.03 0.4M
2025-01-10 4.10 4.10 4.06 4.07 0.1M
2025-01-09 4.08 4.11 4.07 4.11 0.4M
2025-01-08 4.11 4.12 4.08 4.10 0.1M
2025-01-07 4.10 4.12 4.08 4.09 0.2M
2025-01-06 4.10 4.12 4.08 4.12 0.2M
2025-01-03 4.14 4.14 4.11 4.11 0.1M
2025-01-02 4.11 4.14 4.09 4.14 0.7M