CKH HOLDINGS - Price History
Monthly price history for 0001.HK (CKH HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$39.30 | HK$39.30 |
| April 2024 | HK$38.25 | HK$38.25 |
| March 2024 | HK$37.80 | HK$37.80 |
| February 2024 | HK$39.75 | HK$39.75 |
| January 2024 | HK$40.40 | HK$40.40 |
| December 2023 | HK$41.85 | HK$41.85 |
| November 2023 | HK$39.15 | HK$39.15 |
| October 2023 | HK$39.55 | HK$39.55 |
| September 2023 | HK$41.90 | HK$41.90 |
| August 2023 | HK$41.99 | HK$42.75 |
| July 2023 | HK$47.25 | HK$48.10 |
| June 2023 | HK$47 | HK$47.85 |
| May 2023 | HK$46.51 | HK$47.35 |
| April 2023 | HK$49.46 | HK$52.50 |
| March 2023 | HK$45.88 | HK$48.70 |
| February 2023 | HK$44.09 | HK$46.80 |
| January 2023 | HK$46.92 | HK$49.80 |
| December 2022 | HK$44.14 | HK$46.85 |
| November 2022 | HK$42.68 | HK$45.30 |
| October 2022 | HK$36.74 | HK$39 |
| September 2022 | HK$40.89 | HK$43.40 |
| August 2022 | HK$47.01 | HK$50.75 |
| July 2022 | HK$48.22 | HK$52.05 |
| June 2022 | HK$49.14 | HK$53.05 |
| May 2022 | HK$51.60 | HK$55.70 |
| April 2022 | HK$49.45 | HK$55.20 |
| March 2022 | HK$51.55 | HK$57.55 |
| February 2022 | HK$49.04 | HK$54.75 |
| January 2022 | HK$49.45 | HK$55.20 |
| December 2021 | HK$45.06 | HK$50.30 |
| November 2021 | HK$43.76 | HK$48.85 |
| October 2021 | HK$46.89 | HK$52.35 |
| September 2021 | HK$46.54 | HK$51.95 |
| August 2021 | HK$50.12 | HK$56.75 |
| July 2021 | HK$50.17 | HK$56.80 |
| June 2021 | HK$53.43 | HK$60.50 |
| May 2021 | HK$53.66 | HK$60.75 |
| April 2021 | HK$54.74 | HK$63.70 |
| March 2021 | HK$53.24 | HK$61.95 |
| February 2021 | HK$50.36 | HK$58.60 |
| January 2021 | HK$46.15 | HK$53.70 |
| December 2020 | HK$46.83 | HK$54.50 |
| November 2020 | HK$48.34 | HK$56.25 |
| October 2020 | HK$40.13 | HK$46.70 |
| September 2020 | HK$40.04 | HK$46.60 |
| August 2020 | HK$43.08 | HK$50.75 |
| July 2020 | HK$42.90 | HK$50.55 |
| June 2020 | HK$42.27 | HK$49.80 |
| May 2020 | HK$40.23 | HK$47.40 |
| April 2020 | HK$46.72 | HK$57.40 |
| March 2020 | HK$42.57 | HK$52.30 |
| February 2020 | HK$55.23 | HK$67.85 |
| January 2020 | HK$56.41 | HK$69.30 |
| December 2019 | HK$60.48 | HK$74.30 |
| November 2019 | HK$57.87 | HK$71.10 |
| October 2019 | HK$59.01 | HK$72.50 |
| September 2019 | HK$56.33 | HK$69.20 |
| August 2019 | HK$54.89 | HK$68.30 |
| July 2019 | HK$59.19 | HK$73.65 |
| June 2019 | HK$61.88 | HK$77 |
| May 2019 | HK$59.51 | HK$74.05 |
| April 2019 | HK$64.28 | HK$82.40 |
| March 2019 | HK$64.31 | HK$82.45 |
| February 2019 | HK$65.17 | HK$83.55 |
| January 2019 | HK$61.58 | HK$78.95 |
| December 2018 | HK$58.66 | HK$75.20 |
| November 2018 | HK$63.81 | HK$81.80 |
| October 2018 | HK$61.58 | HK$78.95 |
| September 2018 | HK$70.36 | HK$90.20 |
| August 2018 | HK$69.88 | HK$90.45 |
| July 2018 | HK$65.90 | HK$85.30 |
| June 2018 | HK$64.27 | HK$83.20 |
| May 2018 | HK$68.41 | HK$88.55 |
| April 2018 | HK$70.32 | HK$93.10 |
| March 2018 | HK$70.93 | HK$93.90 |
| February 2018 | HK$74.03 | HK$98 |
| January 2018 | HK$79.77 | HK$105.60 |
| December 2017 | HK$74.10 | HK$98.10 |
| November 2017 | HK$74.25 | HK$98.30 |
| October 2017 | HK$74.82 | HK$99.05 |
| September 2017 | HK$75.42 | HK$99.85 |
| August 2017 | HK$76.76 | HK$102.40 |
| July 2017 | HK$77.13 | HK$102.90 |
| June 2017 | HK$73.46 | HK$98 |
| May 2017 | HK$76.16 | HK$101.60 |
| April 2017 | HK$71.44 | HK$97.15 |
| March 2017 | HK$70.30 | HK$95.60 |
| February 2017 | HK$70.52 | HK$95.90 |
| January 2017 | HK$68.72 | HK$93.45 |
| December 2016 | HK$64.64 | HK$87.90 |
| November 2016 | HK$69.49 | HK$94.50 |
| October 2016 | HK$70.56 | HK$95.95 |
| September 2016 | HK$72.51 | HK$98.60 |
| August 2016 | HK$72.79 | HK$99.70 |
| July 2016 | HK$66.29 | HK$90.80 |
| June 2016 | HK$61.73 | HK$84.55 |
| May 2016 | HK$65.85 | HK$90.20 |
| April 2016 | HK$66.53 | HK$93 |
| March 2016 | HK$72.04 | HK$100.70 |
| February 2016 | HK$67.21 | HK$93.95 |
| January 2016 | HK$68.93 | HK$96.35 |
| December 2015 | HK$74.83 | HK$104.60 |
| November 2015 | HK$72.75 | HK$101.70 |
| October 2015 | HK$76.19 | HK$106.50 |
| September 2015 | HK$71.68 | HK$100.20 |
| August 2015 | HK$73.40 | HK$103.30 |
| July 2015 | HK$81.78 | HK$115.10 |
| June 2015 | HK$80.93 | HK$113.90 |
| May 2015 | HK$85.98 | HK$121 |
| April 2015 | HK$85.57 | HK$120.43 |
| March 2015 | HK$80.64 | HK$113.50 |
| February 2015 | HK$75.80 | HK$109.71 |
| January 2015 | HK$73.34 | HK$106.14 |
| December 2014 | HK$64.35 | HK$93.13 |
| November 2014 | HK$70.27 | HK$101.70 |
| October 2014 | HK$67.95 | HK$98.34 |
| September 2014 | HK$63.16 | HK$91.41 |
| August 2014 | HK$69.34 | HK$100.99 |
| July 2014 | HK$73.95 | HK$107.71 |
| June 2014 | HK$67.47 | HK$98.27 |
| May 2014 | HK$67.96 | HK$98.99 |
| April 2014 | HK$58.24 | HK$94.34 |
| March 2014 | HK$56.74 | HK$91.91 |
| February 2014 | HK$53.65 | HK$86.91 |
| January 2014 | HK$50.69 | HK$82.12 |
| December 2013 | HK$54 | HK$87.48 |
| November 2013 | HK$54.09 | HK$87.62 |
| October 2013 | HK$53.47 | HK$86.62 |
| September 2013 | HK$52.10 | HK$84.41 |
| August 2013 | HK$48.49 | HK$79.12 |
| July 2013 | HK$47.74 | HK$77.90 |
| June 2013 | HK$46.08 | HK$75.19 |
| May 2013 | HK$48.10 | HK$78.48 |
| April 2013 | HK$49.54 | HK$83.48 |
| March 2013 | HK$48.60 | HK$81.91 |
| February 2013 | HK$51.15 | HK$86.20 |
| January 2013 | HK$53.95 | HK$90.91 |
| December 2012 | HK$50.47 | HK$85.05 |
| November 2012 | HK$50.17 | HK$84.55 |
| October 2012 | HK$48.56 | HK$81.84 |
| September 2012 | HK$48.22 | HK$81.26 |
| August 2012 | HK$44.44 | HK$75.40 |
| July 2012 | HK$43.01 | HK$72.97 |
| June 2012 | HK$39.85 | HK$67.61 |
| May 2012 | HK$37.70 | HK$63.97 |
| April 2012 | HK$41.77 | HK$73.76 |
| March 2012 | HK$40.60 | HK$71.69 |
| February 2012 | HK$45.90 | HK$81.05 |
| January 2012 | HK$42.26 | HK$74.62 |
| December 2011 | HK$37.40 | HK$66.04 |
| November 2011 | HK$34.63 | HK$61.14 |
| October 2011 | HK$39.59 | HK$69.90 |
| September 2011 | HK$34.65 | HK$61.18 |
| August 2011 | HK$43.91 | HK$78.12 |
| July 2011 | HK$47.85 | HK$85.12 |
| June 2011 | HK$45.72 | HK$81.34 |
| May 2011 | HK$48.90 | HK$86.98 |
| April 2011 | HK$47.69 | HK$87.34 |
| March 2011 | HK$49.48 | HK$90.63 |
| February 2011 | HK$47.30 | HK$86.62 |
| January 2011 | HK$50.18 | HK$91.91 |
| December 2010 | HK$46.79 | HK$85.70 |
| November 2010 | HK$44.80 | HK$82.05 |
| October 2010 | HK$46.05 | HK$84.34 |
| September 2010 | HK$45.89 | HK$84.05 |
| August 2010 | HK$37.94 | HK$69.97 |
| July 2010 | HK$36.33 | HK$67 |
| June 2010 | HK$35.04 | HK$64.61 |
| May 2010 | HK$34.38 | HK$63.40 |
| April 2010 | HK$36.35 | HK$69.36 |
| March 2010 | HK$37.46 | HK$71.47 |
| February 2010 | HK$35.47 | HK$67.68 |
| January 2010 | HK$34.48 | HK$65.79 |
| December 2009 | HK$37.57 | HK$71.69 |
| November 2009 | HK$36.48 | HK$69.61 |
| October 2009 | HK$37.57 | HK$71.69 |
| September 2009 | HK$36.84 | HK$70.29 |
| August 2009 | HK$34.20 | HK$65.72 |
| July 2009 | HK$37.23 | HK$71.54 |
| June 2009 | HK$33.14 | HK$63.68 |
| May 2009 | HK$35.64 | HK$68.47 |
| April 2009 | HK$29.06 | HK$57.68 |
| March 2009 | HK$24.03 | HK$47.71 |
| February 2009 | HK$22.99 | HK$45.64 |
| January 2009 | HK$26.25 | HK$52.10 |
| December 2008 | HK$26.39 | HK$52.39 |
| November 2008 | HK$26.28 | HK$52.17 |
| October 2008 | HK$26.12 | HK$51.85 |
| September 2008 | HK$31.06 | HK$61.64 |
| August 2008 | HK$40.10 | HK$80.19 |
| July 2008 | HK$39.38 | HK$78.76 |
| June 2008 | HK$37.56 | HK$75.12 |
| May 2008 | HK$42.85 | HK$85.70 |
| April 2008 | HK$42.41 | HK$86.77 |
| March 2008 | HK$38.60 | HK$78.98 |
| February 2008 | HK$41.61 | HK$85.12 |
| January 2008 | HK$43.91 | HK$89.84 |
| December 2007 | HK$50.41 | HK$103.13 |
| November 2007 | HK$50.94 | HK$104.21 |
| October 2007 | HK$52.75 | HK$107.92 |
| September 2007 | HK$44.47 | HK$91.48 |
| August 2007 | HK$39.82 | HK$81.91 |
| July 2007 | HK$38.57 | HK$79.33 |
| June 2007 | HK$35.61 | HK$73.26 |
| May 2007 | HK$35.16 | HK$72.33 |
| April 2007 | HK$34.79 | HK$73.19 |
| March 2007 | HK$33.60 | HK$70.69 |
| February 2007 | HK$32.53 | HK$68.43 |
| January 2007 | HK$34.99 | HK$73.62 |
| December 2006 | HK$32.56 | HK$68.51 |
| November 2006 | HK$31.22 | HK$65.68 |
| October 2006 | HK$28.81 | HK$60.61 |
| September 2006 | HK$28.20 | HK$59.79 |
| August 2006 | HK$28.98 | HK$61.43 |
| July 2006 | HK$28.39 | HK$60.18 |
| June 2006 | HK$28.39 | HK$60.18 |
| May 2006 | HK$28.35 | HK$60.11 |
| April 2006 | HK$28.74 | HK$62.47 |
| March 2006 | HK$27.01 | HK$58.71 |
| February 2006 | HK$26.96 | HK$58.61 |
| January 2006 | HK$27.39 | HK$59.54 |
| December 2005 | HK$26.19 | HK$56.93 |
| November 2005 | HK$26.54 | HK$57.68 |
| October 2005 | HK$26.54 | HK$57.68 |
| September 2005 | HK$28.61 | HK$62.61 |
| August 2005 | HK$27.53 | HK$60.25 |
| July 2005 | HK$27.38 | HK$59.93 |
| June 2005 | HK$24.66 | HK$53.96 |
| May 2005 | HK$23.27 | HK$50.92 |
| April 2005 | HK$23.28 | HK$52.35 |
| March 2005 | HK$21.93 | HK$49.32 |
| February 2005 | HK$23.68 | HK$53.25 |
| January 2005 | HK$22.73 | HK$51.10 |
| December 2004 | HK$24.71 | HK$55.57 |
| November 2004 | HK$23.76 | HK$53.42 |
| October 2004 | HK$20.50 | HK$46.10 |
| September 2004 | HK$21.13 | HK$47.89 |
| August 2004 | HK$21.29 | HK$48.24 |
| July 2004 | HK$18.14 | HK$41.10 |
| June 2004 | HK$18.14 | HK$41.10 |
| May 2004 | HK$18.45 | HK$41.81 |
| April 2004 | HK$18.31 | HK$42.88 |
| March 2004 | HK$19.91 | HK$46.64 |
| February 2004 | HK$22.66 | HK$53.07 |
| January 2004 | HK$22.05 | HK$51.64 |
| December 2003 | HK$18.77 | HK$43.96 |
| November 2003 | HK$18.69 | HK$43.78 |
| October 2003 | HK$19.76 | HK$46.28 |
| September 2003 | HK$18.54 | HK$43.78 |
| August 2003 | HK$18.31 | HK$43.24 |
| July 2003 | HK$15.51 | HK$36.63 |
| June 2003 | HK$14.17 | HK$33.45 |
| May 2003 | HK$14.38 | HK$33.95 |
| April 2003 | HK$12.56 | HK$30.80 |
| March 2003 | HK$12.56 | HK$30.80 |
| February 2003 | HK$14.28 | HK$35.02 |
| January 2003 | HK$14.86 | HK$36.45 |
| December 2002 | HK$14.79 | HK$36.27 |
| November 2002 | HK$16.68 | HK$40.92 |
| October 2002 | HK$15.08 | HK$36.99 |
| September 2002 | HK$14.20 | HK$35.24 |
| August 2002 | HK$16.06 | HK$39.85 |
| July 2002 | HK$17.79 | HK$44.13 |
| June 2002 | HK$18.72 | HK$46.46 |
| May 2002 | HK$20.81 | HK$51.64 |
| April 2002 | HK$20.90 | HK$53.07 |
| March 2002 | HK$19.64 | HK$49.85 |
| February 2002 | HK$18.30 | HK$46.46 |
| January 2002 | HK$21.26 | HK$53.96 |
| December 2001 | HK$22.80 | HK$57.89 |
| November 2001 | HK$21.26 | HK$53.96 |
| October 2001 | HK$18.58 | HK$47.17 |
| September 2001 | HK$16.26 | HK$41.63 |
| August 2001 | HK$20.10 | HK$51.46 |
| July 2001 | HK$21.56 | HK$55.21 |
| June 2001 | HK$23.72 | HK$60.75 |
| May 2001 | HK$23.79 | HK$60.93 |
| April 2001 | HK$23.76 | HK$62 |
| March 2001 | HK$22.39 | HK$58.43 |
| February 2001 | HK$25.88 | HK$67.54 |
| January 2001 | HK$28.34 | HK$73.97 |
| December 2000 | HK$27.32 | HK$71.29 |
| November 2000 | HK$24.03 | HK$62.72 |
| October 2000 | HK$23.62 | HK$61.64 |
| September 2000 | HK$25.60 | HK$67.18 |
| August 2000 | HK$27.77 | HK$72.90 |
| July 2000 | HK$24.98 | HK$65.58 |
| June 2000 | HK$23.35 | HK$61.29 |
| May 2000 | HK$19.40 | HK$50.92 |
| April 2000 | HK$24.87 | HK$66.47 |
| March 2000 | HK$31.15 | HK$83.26 |
| February 2000 | HK$27.94 | HK$74.69 |
| January 2000 | HK$26.14 | HK$69.86 |
0001.HK
Price: HK$39.30
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 3.85%
Payout Ratio: 24.63%
Payout Ratio Range:
Dividend Per Share: 1.51 HKD
Earnings Per Share: 6.14 HKD
P/E Ratio: 5.47
Exchange: HKG
Sector: Industrials
Industry: Conglomerates
Volume: 2.7 million
Market Capitalization: 142.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -0.32%
DGR5: -0.24%
DGR10: 14.52%
DGR20: 11.19%