SHENZHEN INT'L - Price History
Monthly price history for 0152.HK (SHENZHEN INT'L)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$6.03 | HK$6.03 |
| March 2024 | HK$6.01 | HK$6.01 |
| February 2024 | HK$6.61 | HK$6.61 |
| January 2024 | HK$6.44 | HK$6.44 |
| December 2023 | HK$6.58 | HK$6.58 |
| November 2023 | HK$5.76 | HK$5.76 |
| October 2023 | HK$5.15 | HK$5.15 |
| September 2023 | HK$4.83 | HK$4.83 |
| August 2023 | HK$5.58 | HK$5.58 |
| July 2023 | HK$7.30 | HK$7.30 |
| June 2023 | HK$6.90 | HK$6.90 |
| May 2023 | HK$6.21 | HK$6.21 |
| April 2023 | HK$6.80 | HK$7.05 |
| March 2023 | HK$6.70 | HK$6.94 |
| February 2023 | HK$6.58 | HK$6.82 |
| January 2023 | HK$7.36 | HK$7.63 |
| December 2022 | HK$7.39 | HK$7.66 |
| November 2022 | HK$6.93 | HK$7.18 |
| October 2022 | HK$5.10 | HK$5.28 |
| September 2022 | HK$5.79 | HK$6 |
| August 2022 | HK$6.54 | HK$6.78 |
| July 2022 | HK$6.98 | HK$7.23 |
| June 2022 | HK$7.45 | HK$7.72 |
| May 2022 | HK$7.30 | HK$7.56 |
| April 2022 | HK$7.51 | HK$8.46 |
| March 2022 | HK$7.35 | HK$8.28 |
| February 2022 | HK$7.14 | HK$8.04 |
| January 2022 | HK$7.03 | HK$7.92 |
| December 2021 | HK$7.19 | HK$8.10 |
| November 2021 | HK$7.55 | HK$8.50 |
| October 2021 | HK$8.34 | HK$9.39 |
| September 2021 | HK$8.90 | HK$10.02 |
| August 2021 | HK$9 | HK$10.14 |
| July 2021 | HK$9.09 | HK$10.24 |
| June 2021 | HK$9.54 | HK$10.74 |
| May 2021 | HK$10.48 | HK$11.80 |
| April 2021 | HK$10.78 | HK$12.94 |
| March 2021 | HK$10.84 | HK$13.02 |
| February 2021 | HK$10.70 | HK$12.84 |
| January 2021 | HK$10.65 | HK$12.78 |
| December 2020 | HK$10.41 | HK$12.50 |
| November 2020 | HK$10.61 | HK$12.74 |
| October 2020 | HK$10.03 | HK$12.04 |
| September 2020 | HK$10.23 | HK$12.28 |
| August 2020 | HK$10.36 | HK$12.44 |
| July 2020 | HK$10.53 | HK$12.64 |
| June 2020 | HK$10.28 | HK$12.34 |
| May 2020 | HK$10.78 | HK$12.94 |
| April 2020 | HK$11.85 | HK$14.86 |
| March 2020 | HK$11.32 | HK$14.20 |
| February 2020 | HK$11.90 | HK$14.92 |
| January 2020 | HK$12.44 | HK$15.60 |
| December 2019 | HK$13.65 | HK$17.12 |
| November 2019 | HK$13.19 | HK$16.54 |
| October 2019 | HK$12.73 | HK$15.96 |
| September 2019 | HK$12.01 | HK$15.06 |
| August 2019 | HK$11.83 | HK$14.84 |
| July 2019 | HK$11.60 | HK$14.54 |
| June 2019 | HK$12.36 | HK$15.50 |
| May 2019 | HK$10.99 | HK$13.78 |
| April 2019 | HK$12.90 | HK$16.92 |
| March 2019 | HK$12.71 | HK$16.66 |
| February 2019 | HK$12.36 | HK$16.20 |
| January 2019 | HK$11.59 | HK$15.20 |
| December 2018 | HK$11.50 | HK$15.08 |
| November 2018 | HK$11.97 | HK$15.70 |
| October 2018 | HK$11.44 | HK$15 |
| September 2018 | HK$12.32 | HK$16.16 |
| August 2018 | HK$11.23 | HK$14.72 |
| July 2018 | HK$11.03 | HK$14.46 |
| June 2018 | HK$12.38 | HK$16.24 |
| May 2018 | HK$13.09 | HK$17.16 |
| April 2018 | HK$12.74 | HK$17.26 |
| March 2018 | HK$12.68 | HK$17.18 |
| February 2018 | HK$11.90 | HK$16.12 |
| January 2018 | HK$11.71 | HK$15.86 |
| December 2017 | HK$10.99 | HK$14.88 |
| November 2017 | HK$10.38 | HK$14.06 |
| October 2017 | HK$11 | HK$14.90 |
| September 2017 | HK$10.84 | HK$14.68 |
| August 2017 | HK$10.62 | HK$14.38 |
| July 2017 | HK$9.88 | HK$13.38 |
| June 2017 | HK$10.57 | HK$14.32 |
| May 2017 | HK$9.33 | HK$12.64 |
| April 2017 | HK$9.33 | HK$13.06 |
| March 2017 | HK$9.10 | HK$12.74 |
| February 2017 | HK$7.94 | HK$11.12 |
| January 2017 | HK$7.98 | HK$11.18 |
| December 2016 | HK$8.07 | HK$11.30 |
| November 2016 | HK$8.16 | HK$11.42 |
| October 2016 | HK$8.57 | HK$12 |
| September 2016 | HK$9.18 | HK$12.86 |
| August 2016 | HK$8.90 | HK$12.46 |
| July 2016 | HK$8.06 | HK$11.28 |
| June 2016 | HK$8 | HK$11.20 |
| May 2016 | HK$8.43 | HK$11.80 |
| April 2016 | HK$8.70 | HK$12.70 |
| March 2016 | HK$8.61 | HK$12.58 |
| February 2016 | HK$8.06 | HK$11.78 |
| January 2016 | HK$8.28 | HK$12.10 |
| December 2015 | HK$9.82 | HK$14.34 |
| November 2015 | HK$8.74 | HK$12.76 |
| October 2015 | HK$8.09 | HK$11.82 |
| September 2015 | HK$7.27 | HK$10.62 |
| August 2015 | HK$7.34 | HK$10.72 |
| July 2015 | HK$8.80 | HK$12.86 |
| June 2015 | HK$9.27 | HK$13.54 |
| May 2015 | HK$9.46 | HK$13.82 |
| April 2015 | HK$9.87 | HK$14.62 |
| March 2015 | HK$7.90 | HK$11.70 |
| February 2015 | HK$7.32 | HK$10.84 |
| January 2015 | HK$7.55 | HK$11.18 |
| December 2014 | HK$7.68 | HK$11.38 |
| November 2014 | HK$7.86 | HK$11.64 |
| October 2014 | HK$8.32 | HK$12.32 |
| September 2014 | HK$7.16 | HK$10.60 |
| August 2014 | HK$7.01 | HK$10.38 |
| July 2014 | HK$6.50 | HK$9.62 |
| June 2014 | HK$6.44 | HK$9.54 |
| May 2014 | HK$6.22 | HK$9.22 |
| April 2014 | HK$6.07 | HK$9.40 |
| March 2014 | HK$6.28 | HK$9.71 |
| February 2014 | HK$6.54 | HK$10.12 |
| January 2014 | HK$6.53 | HK$10.10 |
| December 2013 | HK$6.27 | HK$9.70 |
| November 2013 | HK$6.33 | HK$9.80 |
| October 2013 | HK$6.14 | HK$9.50 |
| September 2013 | HK$6.01 | HK$9.30 |
| August 2013 | HK$6.27 | HK$9.70 |
| July 2013 | HK$6.46 | HK$10 |
| June 2013 | HK$6.20 | HK$9.60 |
| May 2013 | HK$6.85 | HK$10.60 |
| April 2013 | HK$6.31 | HK$10.10 |
| March 2013 | HK$5.81 | HK$9.30 |
| February 2013 | HK$6.81 | HK$10.90 |
| January 2013 | HK$6.43 | HK$10.30 |
| December 2012 | HK$5.06 | HK$8.10 |
| November 2012 | HK$4.06 | HK$6.50 |
| October 2012 | HK$4 | HK$6.40 |
| September 2012 | HK$3.31 | HK$5.30 |
| August 2012 | HK$3.25 | HK$5.20 |
| July 2012 | HK$3.06 | HK$4.90 |
| June 2012 | HK$2.97 | HK$4.75 |
| May 2012 | HK$2.97 | HK$4.75 |
| April 2012 | HK$3.26 | HK$5.30 |
| March 2012 | HK$3.32 | HK$5.40 |
| February 2012 | HK$3.32 | HK$5.40 |
| January 2012 | HK$3.26 | HK$5.30 |
| December 2011 | HK$3.14 | HK$5.10 |
| November 2011 | HK$2.86 | HK$4.65 |
| October 2011 | HK$3.14 | HK$5.10 |
| September 2011 | HK$2.40 | HK$3.90 |
| August 2011 | HK$3.44 | HK$5.60 |
| July 2011 | HK$3.87 | HK$6.30 |
| June 2011 | HK$3.75 | HK$6.10 |
| May 2011 | HK$4 | HK$6.50 |
| April 2011 | HK$4.38 | HK$7.20 |
| March 2011 | HK$4.13 | HK$6.80 |
| February 2011 | HK$4.13 | HK$6.80 |
| January 2011 | HK$4.19 | HK$6.90 |
| December 2010 | HK$4.01 | HK$6.60 |
| November 2010 | HK$3.77 | HK$6.20 |
| October 2010 | HK$3.71 | HK$6.10 |
| September 2010 | HK$3.71 | HK$6.10 |
| August 2010 | HK$3.10 | HK$5.10 |
| July 2010 | HK$2.98 | HK$4.90 |
| June 2010 | HK$2.95 | HK$4.85 |
| May 2010 | HK$2.98 | HK$4.90 |
| April 2010 | HK$3.54 | HK$5.90 |
| March 2010 | HK$3.60 | HK$6 |
| February 2010 | HK$3.60 | HK$6 |
| January 2010 | HK$3.54 | HK$5.90 |
| December 2009 | HK$3.54 | HK$5.90 |
| November 2009 | HK$3.48 | HK$5.80 |
| October 2009 | HK$3.30 | HK$5.50 |
| September 2009 | HK$3.12 | HK$5.20 |
| August 2009 | HK$3.48 | HK$5.80 |
| July 2009 | HK$3.48 | HK$5.80 |
| June 2009 | HK$3.12 | HK$5.20 |
| May 2009 | HK$3.30 | HK$5.50 |
| April 2009 | HK$2.28 | HK$3.90 |
| March 2009 | HK$2.07 | HK$3.55 |
| February 2009 | HK$1.84 | HK$3.15 |
| January 2009 | HK$1.93 | HK$3.30 |
| December 2008 | HK$1.96 | HK$3.35 |
| November 2008 | HK$1.39 | HK$2.38 |
| October 2008 | HK$1.49 | HK$2.55 |
| September 2008 | HK$2.48 | HK$4.25 |
| August 2008 | HK$3.62 | HK$6.20 |
| July 2008 | HK$4.44 | HK$7.60 |
| June 2008 | HK$4.26 | HK$7.30 |
| May 2008 | HK$4.90 | HK$8.40 |
| April 2008 | HK$4.60 | HK$8.20 |
| March 2008 | HK$4.71 | HK$8.40 |
| February 2008 | HK$4.94 | HK$8.80 |
| January 2008 | HK$4.55 | HK$8.10 |
| December 2007 | HK$5.89 | HK$10.50 |
| November 2007 | HK$6.29 | HK$11.20 |
| October 2007 | HK$7.41 | HK$13.20 |
| September 2007 | HK$6.51 | HK$11.60 |
| August 2007 | HK$5.05 | HK$9 |
| July 2007 | HK$5.28 | HK$9.40 |
| June 2007 | HK$4.83 | HK$8.60 |
| May 2007 | HK$4.55 | HK$8.10 |
| April 2007 | HK$3 | HK$5.40 |
| March 2007 | HK$3 | HK$5.40 |
| February 2007 | HK$3 | HK$5.40 |
| January 2007 | HK$2.94 | HK$5.30 |
| December 2006 | HK$2.55 | HK$4.60 |
| November 2006 | HK$2.61 | HK$4.70 |
| October 2006 | HK$1.94 | HK$3.50 |
| September 2006 | HK$1.89 | HK$3.40 |
| August 2006 | HK$1.97 | HK$3.55 |
| July 2006 | HK$2 | HK$3.60 |
| June 2006 | HK$1.94 | HK$3.50 |
| May 2006 | HK$1.97 | HK$3.55 |
| April 2006 | HK$2 | HK$3.65 |
| March 2006 | HK$1.91 | HK$3.50 |
| February 2006 | HK$1.67 | HK$3.05 |
| January 2006 | HK$1.56 | HK$2.85 |
| December 2005 | HK$1.33 | HK$2.43 |
| November 2005 | HK$1.31 | HK$2.39 |
| October 2005 | HK$1.28 | HK$2.35 |
| September 2005 | HK$1.33 | HK$2.43 |
| August 2005 | HK$1.45 | HK$2.65 |
| July 2005 | HK$1.42 | HK$2.60 |
| June 2005 | HK$1.42 | HK$2.60 |
| May 2005 | HK$1.42 | HK$2.60 |
| April 2005 | HK$1.45 | HK$2.65 |
| March 2005 | HK$1.50 | HK$2.80 |
| February 2005 | HK$1.61 | HK$3 |
| January 2005 | HK$1.58 | HK$2.95 |
| December 2004 | HK$1.61 | HK$3 |
| November 2004 | HK$1.61 | HK$3 |
| October 2004 | HK$1.50 | HK$2.80 |
| September 2004 | HK$1.56 | HK$2.90 |
| August 2004 | HK$1.50 | HK$2.80 |
| July 2004 | HK$1.58 | HK$2.95 |
| June 2004 | HK$1.61 | HK$3 |
| May 2004 | HK$1.53 | HK$2.85 |
| April 2004 | HK$1.53 | HK$2.85 |
| March 2004 | HK$1.86 | HK$3.50 |
| February 2004 | HK$2.17 | HK$4.10 |
| January 2004 | HK$1.83 | HK$3.45 |
| December 2003 | HK$1.70 | HK$3.20 |
| November 2003 | HK$1.72 | HK$3.25 |
| October 2003 | HK$1.78 | HK$3.35 |
| September 2003 | HK$1.67 | HK$3.15 |
| August 2003 | HK$1.67 | HK$3.15 |
| July 2003 | HK$1.26 | HK$2.38 |
| June 2003 | HK$1.21 | HK$2.28 |
| May 2003 | HK$1.20 | HK$2.27 |
| April 2003 | HK$0.98 | HK$1.84 |
| March 2003 | HK$1.15 | HK$2.17 |
| February 2003 | HK$1.27 | HK$2.40 |
| January 2003 | HK$1.29 | HK$2.43 |
| December 2002 | HK$1.22 | HK$2.31 |
| November 2002 | HK$1.33 | HK$2.50 |
| October 2002 | HK$1.26 | HK$2.37 |
| September 2002 | HK$1.26 | HK$2.38 |
| August 2002 | HK$1.40 | HK$2.65 |
| July 2002 | HK$1.51 | HK$2.85 |
| June 2002 | HK$1.75 | HK$3.30 |
| May 2002 | HK$2.04 | HK$3.85 |
| April 2002 | HK$1.91 | HK$3.60 |
| March 2002 | HK$1.62 | HK$3.05 |
| February 2002 | HK$1.56 | HK$2.95 |
| January 2002 | HK$1.62 | HK$3.05 |
| December 2001 | HK$1.64 | HK$3.10 |
| November 2001 | HK$1.75 | HK$3.30 |
| October 2001 | HK$1.78 | HK$3.35 |
| September 2001 | HK$1.33 | HK$2.50 |
| August 2001 | HK$1.70 | HK$3.20 |
| July 2001 | HK$1.88 | HK$3.55 |
| June 2001 | HK$2.39 | HK$4.50 |
| May 2001 | HK$2.86 | HK$5.40 |
| April 2001 | HK$2.17 | HK$4.10 |
| March 2001 | HK$1.88 | HK$3.55 |
| February 2001 | HK$1.99 | HK$3.75 |
| January 2001 | HK$1.64 | HK$3.10 |
| December 2000 | HK$1.64 | HK$3.10 |
| November 2000 | HK$1.75 | HK$3.30 |
| October 2000 | HK$1.88 | HK$3.55 |
| September 2000 | HK$1.70 | HK$3.20 |
| August 2000 | HK$2.39 | HK$4.50 |
| July 2000 | HK$2.97 | HK$5.60 |
| June 2000 | HK$2.97 | HK$5.60 |
| May 2000 | HK$2.70 | HK$5.10 |
| April 2000 | HK$2.86 | HK$5.40 |
| March 2000 | HK$3.24 | HK$6.10 |
| February 2000 | HK$4.14 | HK$7.80 |
| January 2000 | HK$2.49 | HK$4.70 |
0152.HK
Price: HK$6.16
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 4.17%
Payout Ratio: 80.31%
Payout Ratio Range:
Dividend Per Share: 0.26 HKD
Earnings Per Share: 0.79 HKD
P/E Ratio: 18.63
Exchange: HKG
Sector: Industrials
Industry: Infrastructure Operations
Volume: 1.5 million
Market Capitalization: 14.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: -16.20%
DGR5: -6.44%
DGR10: 9.58%