SMARTONE TELE - Price History
Monthly price history for 0315.HK (SMARTONE TELE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$3.85 | HK$3.85 |
| April 2024 | HK$3.65 | HK$3.65 |
| March 2024 | HK$3.83 | HK$3.83 |
| February 2024 | HK$3.90 | HK$4.05 |
| January 2024 | HK$3.77 | HK$3.91 |
| December 2023 | HK$3.91 | HK$4.06 |
| November 2023 | HK$3.66 | HK$3.80 |
| October 2023 | HK$3.77 | HK$4.08 |
| September 2023 | HK$3.66 | HK$3.96 |
| August 2023 | HK$4.04 | HK$4.37 |
| July 2023 | HK$4.35 | HK$4.71 |
| June 2023 | HK$4.47 | HK$4.84 |
| May 2023 | HK$4.12 | HK$4.46 |
| April 2023 | HK$4.40 | HK$4.77 |
| March 2023 | HK$4.64 | HK$5.03 |
| February 2023 | HK$4.70 | HK$5.24 |
| January 2023 | HK$4.73 | HK$5.27 |
| December 2022 | HK$4.23 | HK$4.71 |
| November 2022 | HK$3.54 | HK$3.94 |
| October 2022 | HK$3.35 | HK$3.88 |
| September 2022 | HK$3.56 | HK$4.12 |
| August 2022 | HK$3.63 | HK$4.20 |
| July 2022 | HK$3.54 | HK$4.10 |
| June 2022 | HK$3.58 | HK$4.14 |
| May 2022 | HK$3.59 | HK$4.16 |
| April 2022 | HK$3.55 | HK$4.11 |
| March 2022 | HK$3.61 | HK$4.18 |
| February 2022 | HK$3.72 | HK$4.45 |
| January 2022 | HK$3.65 | HK$4.37 |
| December 2021 | HK$3.46 | HK$4.15 |
| November 2021 | HK$3.46 | HK$4.15 |
| October 2021 | HK$3.65 | HK$4.53 |
| September 2021 | HK$3.56 | HK$4.41 |
| August 2021 | HK$3.53 | HK$4.38 |
| July 2021 | HK$3.51 | HK$4.35 |
| June 2021 | HK$3.71 | HK$4.60 |
| May 2021 | HK$3.64 | HK$4.52 |
| April 2021 | HK$3.69 | HK$4.58 |
| March 2021 | HK$3.65 | HK$4.53 |
| February 2021 | HK$3.84 | HK$4.91 |
| January 2021 | HK$3.26 | HK$4.17 |
| December 2020 | HK$3.24 | HK$4.14 |
| November 2020 | HK$3.36 | HK$4.29 |
| October 2020 | HK$3.16 | HK$4.18 |
| September 2020 | HK$3.11 | HK$4.11 |
| August 2020 | HK$3.21 | HK$4.25 |
| July 2020 | HK$3.06 | HK$4.05 |
| June 2020 | HK$3.14 | HK$4.15 |
| May 2020 | HK$3.05 | HK$4.04 |
| April 2020 | HK$3.71 | HK$4.91 |
| March 2020 | HK$3.44 | HK$4.55 |
| February 2020 | HK$4.16 | HK$5.50 |
| January 2020 | HK$4.22 | HK$5.72 |
| December 2019 | HK$4.42 | HK$6 |
| November 2019 | HK$4.50 | HK$6.11 |
| October 2019 | HK$4.87 | HK$6.81 |
| September 2019 | HK$4.87 | HK$6.81 |
| August 2019 | HK$4.98 | HK$6.97 |
| July 2019 | HK$5.16 | HK$7.22 |
| June 2019 | HK$5.32 | HK$7.44 |
| May 2019 | HK$5.51 | HK$7.70 |
| April 2019 | HK$5.84 | HK$8.17 |
| March 2019 | HK$6.10 | HK$8.53 |
| February 2019 | HK$6.39 | HK$8.93 |
| January 2019 | HK$6.53 | HK$9.31 |
| December 2018 | HK$6.09 | HK$8.68 |
| November 2018 | HK$6.83 | HK$9.74 |
| October 2018 | HK$7.47 | HK$10.88 |
| September 2018 | HK$7.16 | HK$10.42 |
| August 2018 | HK$5.45 | HK$7.94 |
| July 2018 | HK$5.58 | HK$8.12 |
| June 2018 | HK$5.56 | HK$8.10 |
| May 2018 | HK$6.04 | HK$8.80 |
| April 2018 | HK$5.71 | HK$8.32 |
| March 2018 | HK$5.73 | HK$8.35 |
| February 2018 | HK$5.86 | HK$8.53 |
| January 2018 | HK$6.13 | HK$9.11 |
| December 2017 | HK$6.34 | HK$9.42 |
| November 2017 | HK$6.28 | HK$9.33 |
| October 2017 | HK$6.31 | HK$9.71 |
| September 2017 | HK$6.09 | HK$9.37 |
| August 2017 | HK$6.21 | HK$9.56 |
| July 2017 | HK$6.67 | HK$10.26 |
| June 2017 | HK$6.64 | HK$10.22 |
| May 2017 | HK$6.79 | HK$10.44 |
| April 2017 | HK$7.08 | HK$10.90 |
| March 2017 | HK$6.51 | HK$10.02 |
| February 2017 | HK$6.68 | HK$10.54 |
| January 2017 | HK$6.78 | HK$10.70 |
| December 2016 | HK$6.60 | HK$10.42 |
| November 2016 | HK$6.76 | HK$10.68 |
| October 2016 | HK$7.21 | HK$11.72 |
| September 2016 | HK$7.88 | HK$12.82 |
| August 2016 | HK$7.87 | HK$12.80 |
| July 2016 | HK$8.50 | HK$13.82 |
| June 2016 | HK$8.48 | HK$13.80 |
| May 2016 | HK$7.83 | HK$12.74 |
| April 2016 | HK$7.90 | HK$12.84 |
| March 2016 | HK$7.93 | HK$12.90 |
| February 2016 | HK$7.87 | HK$12.80 |
| January 2016 | HK$7.20 | HK$11.98 |
| December 2015 | HK$7.10 | HK$11.80 |
| November 2015 | HK$6.95 | HK$11.56 |
| October 2015 | HK$8.09 | HK$13.80 |
| September 2015 | HK$8.53 | HK$14.56 |
| August 2015 | HK$8.14 | HK$13.90 |
| July 2015 | HK$9.29 | HK$15.86 |
| June 2015 | HK$7.92 | HK$13.52 |
| May 2015 | HK$7.82 | HK$13.34 |
| April 2015 | HK$8.30 | HK$14.16 |
| March 2015 | HK$8.67 | HK$14.80 |
| February 2015 | HK$8.91 | HK$15.48 |
| January 2015 | HK$7.83 | HK$13.60 |
| December 2014 | HK$7.48 | HK$13 |
| November 2014 | HK$6.61 | HK$11.48 |
| October 2014 | HK$5.67 | HK$9.97 |
| September 2014 | HK$6.18 | HK$10.86 |
| August 2014 | HK$6.51 | HK$11.44 |
| July 2014 | HK$6.40 | HK$11.26 |
| June 2014 | HK$5.55 | HK$9.76 |
| May 2014 | HK$5.06 | HK$8.89 |
| April 2014 | HK$4.54 | HK$7.99 |
| March 2014 | HK$4.91 | HK$8.64 |
| February 2014 | HK$5.20 | HK$9.14 |
| January 2014 | HK$4.76 | HK$8.55 |
| December 2013 | HK$4.94 | HK$8.86 |
| November 2013 | HK$4.82 | HK$8.66 |
| October 2013 | HK$5.57 | HK$10.22 |
| September 2013 | HK$5.60 | HK$10.28 |
| August 2013 | HK$6.12 | HK$11.22 |
| July 2013 | HK$6.74 | HK$12.36 |
| June 2013 | HK$7.02 | HK$12.88 |
| May 2013 | HK$7.39 | HK$13.56 |
| April 2013 | HK$7.53 | HK$13.82 |
| March 2013 | HK$6.98 | HK$12.80 |
| February 2013 | HK$7.48 | HK$14.16 |
| January 2013 | HK$7.31 | HK$13.84 |
| December 2012 | HK$7.44 | HK$14.08 |
| November 2012 | HK$7.63 | HK$14.44 |
| October 2012 | HK$7.99 | HK$15.66 |
| September 2012 | HK$7.89 | HK$15.46 |
| August 2012 | HK$8.44 | HK$16.54 |
| July 2012 | HK$8.37 | HK$16.40 |
| June 2012 | HK$7.60 | HK$14.90 |
| May 2012 | HK$7.33 | HK$14.36 |
| April 2012 | HK$7.45 | HK$14.60 |
| March 2012 | HK$8.14 | HK$15.94 |
| February 2012 | HK$8.22 | HK$16.56 |
| January 2012 | HK$6.52 | HK$13.14 |
| December 2011 | HK$6.67 | HK$13.44 |
| November 2011 | HK$6.46 | HK$13.02 |
| October 2011 | HK$7.04 | HK$14.60 |
| September 2011 | HK$5.71 | HK$11.84 |
| August 2011 | HK$7.11 | HK$14.74 |
| July 2011 | HK$5.82 | HK$12.06 |
| June 2011 | HK$5.58 | HK$11.58 |
| May 2011 | HK$6.01 | HK$12.46 |
| April 2011 | HK$5.80 | HK$12.02 |
| March 2011 | HK$6.22 | HK$12.90 |
| February 2011 | HK$5.46 | HK$11.58 |
| January 2011 | HK$5.08 | HK$10.78 |
| December 2010 | HK$3.51 | HK$7.44 |
| November 2010 | HK$2.82 | HK$5.97 |
| October 2010 | HK$2.59 | HK$5.50 |
| September 2010 | HK$2.32 | HK$5.08 |
| August 2010 | HK$1.81 | HK$3.95 |
| July 2010 | HK$1.84 | HK$4.02 |
| June 2010 | HK$1.85 | HK$4.05 |
| May 2010 | HK$1.86 | HK$4.08 |
| April 2010 | HK$2 | HK$4.37 |
| March 2010 | HK$1.84 | HK$4.02 |
| February 2010 | HK$1.49 | HK$3.32 |
| January 2010 | HK$1.60 | HK$3.58 |
| December 2009 | HK$1.43 | HK$3.20 |
| November 2009 | HK$1.10 | HK$2.46 |
| October 2009 | HK$1.31 | HK$2.98 |
| September 2009 | HK$1.32 | HK$2.99 |
| August 2009 | HK$1.30 | HK$2.94 |
| July 2009 | HK$1.17 | HK$2.65 |
| June 2009 | HK$1.05 | HK$2.38 |
| May 2009 | HK$1.10 | HK$2.48 |
| April 2009 | HK$1.14 | HK$2.57 |
| March 2009 | HK$1 | HK$2.27 |
| February 2009 | HK$1 | HK$2.26 |
| January 2009 | HK$1.32 | HK$2.98 |
| December 2008 | HK$1.27 | HK$2.88 |
| November 2008 | HK$1.29 | HK$2.92 |
| October 2008 | HK$1.32 | HK$2.98 |
| September 2008 | HK$1.19 | HK$2.80 |
| August 2008 | HK$1.54 | HK$3.64 |
| July 2008 | HK$1.60 | HK$3.76 |
| June 2008 | HK$1.70 | HK$4.01 |
| May 2008 | HK$1.69 | HK$3.98 |
| April 2008 | HK$1.72 | HK$4.05 |
| March 2008 | HK$1.74 | HK$4.10 |
| February 2008 | HK$1.50 | HK$3.66 |
| January 2008 | HK$1.53 | HK$3.75 |
| December 2007 | HK$1.49 | HK$3.66 |
| November 2007 | HK$1.53 | HK$3.75 |
| October 2007 | HK$1.76 | HK$4.73 |
| September 2007 | HK$1.79 | HK$4.82 |
| August 2007 | HK$1.82 | HK$4.90 |
| July 2007 | HK$1.62 | HK$4.35 |
| June 2007 | HK$1.68 | HK$4.52 |
| May 2007 | HK$1.65 | HK$4.45 |
| April 2007 | HK$1.67 | HK$4.50 |
| March 2007 | HK$1.68 | HK$4.52 |
| February 2007 | HK$1.47 | HK$3.95 |
| January 2007 | HK$1.60 | HK$4.30 |
| December 2006 | HK$1.50 | HK$4.03 |
| November 2006 | HK$1.39 | HK$3.75 |
| October 2006 | HK$1.37 | HK$3.75 |
| September 2006 | HK$1.37 | HK$3.74 |
| August 2006 | HK$1.37 | HK$3.74 |
| July 2006 | HK$1.34 | HK$3.68 |
| June 2006 | HK$1.41 | HK$3.85 |
| May 2006 | HK$1.41 | HK$3.85 |
| April 2006 | HK$1.59 | HK$4.35 |
| March 2006 | HK$1.57 | HK$4.30 |
| February 2006 | HK$1.60 | HK$4.38 |
| January 2006 | HK$1.62 | HK$4.42 |
| December 2005 | HK$1.66 | HK$4.52 |
| November 2005 | HK$1.54 | HK$4.22 |
| October 2005 | HK$1.44 | HK$3.95 |
| September 2005 | HK$1.43 | HK$4 |
| August 2005 | HK$1.61 | HK$4.52 |
| July 2005 | HK$1.57 | HK$4.40 |
| June 2005 | HK$1.52 | HK$4.28 |
| May 2005 | HK$1.54 | HK$4.32 |
| April 2005 | HK$1.53 | HK$4.30 |
| March 2005 | HK$1.52 | HK$4.28 |
| February 2005 | HK$1.57 | HK$4.50 |
| January 2005 | HK$1.57 | HK$4.50 |
| December 2004 | HK$1.52 | HK$4.35 |
| November 2004 | HK$1.40 | HK$4 |
| October 2004 | HK$1.39 | HK$4.15 |
| September 2004 | HK$1.40 | HK$4.18 |
| August 2004 | HK$1.42 | HK$4.22 |
| July 2004 | HK$1.43 | HK$4.25 |
| June 2004 | HK$1.44 | HK$4.28 |
| May 2004 | HK$1.40 | HK$4.18 |
| April 2004 | HK$1.45 | HK$4.32 |
| March 2004 | HK$1.43 | HK$4.25 |
| February 2004 | HK$1.47 | HK$4.48 |
| January 2004 | HK$1.47 | HK$4.48 |
| December 2003 | HK$1.30 | HK$3.98 |
| November 2003 | HK$1.24 | HK$3.78 |
| October 2003 | HK$1.49 | HK$6.30 |
| September 2003 | HK$1.43 | HK$6.05 |
| August 2003 | HK$1.16 | HK$4.90 |
| July 2003 | HK$1.13 | HK$4.78 |
| June 2003 | HK$1.05 | HK$4.45 |
| May 2003 | HK$1.07 | HK$4.52 |
| April 2003 | HK$1.06 | HK$4.48 |
| March 2003 | HK$1.11 | HK$4.70 |
| February 2003 | HK$1 | HK$4.30 |
| January 2003 | HK$1.01 | HK$4.35 |
| December 2002 | HK$1.01 | HK$4.35 |
| November 2002 | HK$1.04 | HK$4.50 |
| October 2002 | HK$0.97 | HK$4.18 |
| September 2002 | HK$0.90 | HK$3.90 |
| August 2002 | HK$0.92 | HK$4.02 |
| July 2002 | HK$0.92 | HK$4 |
| June 2002 | HK$1.01 | HK$4.40 |
| May 2002 | HK$1.04 | HK$4.52 |
| April 2002 | HK$1.02 | HK$4.45 |
| March 2002 | HK$1.06 | HK$4.60 |
| February 2002 | HK$1.02 | HK$4.45 |
| January 2002 | HK$1.26 | HK$5.50 |
| December 2001 | HK$1.07 | HK$4.65 |
| November 2001 | HK$0.98 | HK$4.28 |
| October 2001 | HK$1.01 | HK$4.40 |
| September 2001 | HK$0.97 | HK$4.20 |
| August 2001 | HK$0.97 | HK$4.20 |
| July 2001 | HK$1.16 | HK$5.05 |
| June 2001 | HK$1.03 | HK$4.48 |
| May 2001 | HK$1.05 | HK$4.58 |
| April 2001 | HK$1.05 | HK$4.55 |
| March 2001 | HK$1.12 | HK$4.88 |
| February 2001 | HK$1.42 | HK$6.18 |
| January 2001 | HK$1.38 | HK$6.02 |
| December 2000 | HK$1.29 | HK$5.62 |
| November 2000 | HK$1.40 | HK$6.10 |
| October 2000 | HK$1.33 | HK$5.80 |
| September 2000 | HK$1.40 | HK$6.12 |
| August 2000 | HK$1.72 | HK$7.52 |
| July 2000 | HK$1.79 | HK$7.82 |
| June 2000 | HK$1.98 | HK$8.62 |
| May 2000 | HK$2.12 | HK$9.25 |
| April 2000 | HK$2.79 | HK$12.18 |
| March 2000 | HK$3.25 | HK$14.20 |
| February 2000 | HK$3.42 | HK$15 |
| January 2000 | HK$3.20 | HK$14.02 |
0315.HK
Price: HK$3.85
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 76.09%
Payout Ratio Range:
Dividend Per Share: 0.15 HKD
Earnings Per Share: 0.23 HKD
P/E Ratio: 16.79
Exchange: HKG
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 4.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 2.13%
DGR5: -4.22%
DGR10: -5.13%