CONCH CEMENT - Price History
Monthly price history for 0914.HK (CONCH CEMENT)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$16.66 | HK$16.66 |
| March 2024 | HK$16.28 | HK$16.28 |
| February 2024 | HK$17.12 | HK$17.12 |
| January 2024 | HK$15.68 | HK$15.68 |
| December 2023 | HK$18.04 | HK$18.04 |
| November 2023 | HK$18.28 | HK$18.28 |
| October 2023 | HK$19.52 | HK$19.52 |
| September 2023 | HK$20.85 | HK$20.85 |
| August 2023 | HK$21.80 | HK$21.80 |
| July 2023 | HK$23.45 | HK$23.45 |
| June 2023 | HK$20.80 | HK$20.80 |
| May 2023 | HK$19.18 | HK$20.80 |
| April 2023 | HK$22.78 | HK$24.70 |
| March 2023 | HK$25.08 | HK$27.20 |
| February 2023 | HK$26.56 | HK$28.80 |
| January 2023 | HK$27.39 | HK$29.70 |
| December 2022 | HK$25.18 | HK$27.30 |
| November 2022 | HK$26.05 | HK$28.25 |
| October 2022 | HK$18.63 | HK$20.20 |
| September 2022 | HK$22.96 | HK$24.90 |
| August 2022 | HK$27.67 | HK$30 |
| July 2022 | HK$28.64 | HK$31.05 |
| June 2022 | HK$31.36 | HK$34 |
| May 2022 | HK$34.17 | HK$39.80 |
| April 2022 | HK$36.84 | HK$42.90 |
| March 2022 | HK$34.60 | HK$40.30 |
| February 2022 | HK$35.98 | HK$41.90 |
| January 2022 | HK$35.16 | HK$40.95 |
| December 2021 | HK$33.44 | HK$38.95 |
| November 2021 | HK$30.44 | HK$35.45 |
| October 2021 | HK$33.23 | HK$38.70 |
| September 2021 | HK$36.06 | HK$42 |
| August 2021 | HK$36.15 | HK$42.10 |
| July 2021 | HK$31.90 | HK$37.15 |
| June 2021 | HK$35.38 | HK$41.20 |
| May 2021 | HK$39.44 | HK$48.50 |
| April 2021 | HK$37.78 | HK$46.45 |
| March 2021 | HK$41.11 | HK$50.55 |
| February 2021 | HK$40.58 | HK$49.90 |
| January 2021 | HK$37.37 | HK$45.95 |
| December 2020 | HK$39.56 | HK$48.65 |
| November 2020 | HK$40.34 | HK$49.60 |
| October 2020 | HK$39.32 | HK$48.35 |
| September 2020 | HK$43.35 | HK$53.30 |
| August 2020 | HK$45.70 | HK$56.20 |
| July 2020 | HK$47.62 | HK$58.55 |
| June 2020 | HK$42.45 | HK$52.20 |
| May 2020 | HK$45.46 | HK$58.05 |
| April 2020 | HK$47.77 | HK$61 |
| March 2020 | HK$42.17 | HK$53.85 |
| February 2020 | HK$44.76 | HK$57.15 |
| January 2020 | HK$39.23 | HK$50.10 |
| December 2019 | HK$44.48 | HK$56.80 |
| November 2019 | HK$39.20 | HK$50.05 |
| October 2019 | HK$36.77 | HK$46.95 |
| September 2019 | HK$36.45 | HK$46.55 |
| August 2019 | HK$34.57 | HK$44.15 |
| July 2019 | HK$35.83 | HK$45.75 |
| June 2019 | HK$38.33 | HK$48.95 |
| May 2019 | HK$34.36 | HK$45.80 |
| April 2019 | HK$35.90 | HK$47.85 |
| March 2019 | HK$35.97 | HK$47.95 |
| February 2019 | HK$33.68 | HK$44.90 |
| January 2019 | HK$31.81 | HK$42.40 |
| December 2018 | HK$28.51 | HK$38 |
| November 2018 | HK$30.65 | HK$40.85 |
| October 2018 | HK$30.38 | HK$40.50 |
| September 2018 | HK$35.45 | HK$47.25 |
| August 2018 | HK$35.86 | HK$47.80 |
| July 2018 | HK$37.70 | HK$50.25 |
| June 2018 | HK$33.76 | HK$45 |
| May 2018 | HK$34.98 | HK$48.10 |
| April 2018 | HK$35.93 | HK$49.40 |
| March 2018 | HK$31.09 | HK$42.75 |
| February 2018 | HK$30.51 | HK$41.95 |
| January 2018 | HK$31.35 | HK$43.10 |
| December 2017 | HK$26.73 | HK$36.75 |
| November 2017 | HK$27.28 | HK$37.50 |
| October 2017 | HK$24.26 | HK$33.35 |
| September 2017 | HK$22.66 | HK$31.15 |
| August 2017 | HK$21.24 | HK$29.20 |
| July 2017 | HK$21.02 | HK$28.90 |
| June 2017 | HK$19.75 | HK$27.15 |
| May 2017 | HK$18.39 | HK$25.85 |
| April 2017 | HK$19.38 | HK$27.25 |
| March 2017 | HK$18.78 | HK$26.40 |
| February 2017 | HK$19.24 | HK$27.05 |
| January 2017 | HK$17.89 | HK$25.15 |
| December 2016 | HK$15.01 | HK$21.10 |
| November 2016 | HK$15.97 | HK$22.45 |
| October 2016 | HK$15.30 | HK$21.50 |
| September 2016 | HK$15.12 | HK$21.25 |
| August 2016 | HK$15.51 | HK$21.80 |
| July 2016 | HK$14.48 | HK$20.35 |
| June 2016 | HK$13.25 | HK$18.62 |
| May 2016 | HK$13.01 | HK$18.80 |
| April 2016 | HK$14.22 | HK$20.55 |
| March 2016 | HK$14.39 | HK$20.80 |
| February 2016 | HK$10.68 | HK$15.44 |
| January 2016 | HK$10.49 | HK$15.16 |
| December 2015 | HK$14.43 | HK$20.85 |
| November 2015 | HK$14.64 | HK$21.15 |
| October 2015 | HK$16.43 | HK$23.75 |
| September 2015 | HK$15.74 | HK$22.75 |
| August 2015 | HK$16.23 | HK$23.45 |
| July 2015 | HK$16.68 | HK$24.10 |
| June 2015 | HK$18.82 | HK$27.20 |
| May 2015 | HK$21.92 | HK$32.50 |
| April 2015 | HK$21.25 | HK$31.50 |
| March 2015 | HK$19.80 | HK$29.35 |
| February 2015 | HK$17.77 | HK$26.35 |
| January 2015 | HK$17.64 | HK$26.15 |
| December 2014 | HK$19.60 | HK$29.05 |
| November 2014 | HK$17.71 | HK$26.25 |
| October 2014 | HK$17.13 | HK$25.40 |
| September 2014 | HK$16.73 | HK$24.80 |
| August 2014 | HK$18.89 | HK$28 |
| July 2014 | HK$19.80 | HK$29.35 |
| June 2014 | HK$17.94 | HK$26.60 |
| May 2014 | HK$18.82 | HK$27.90 |
| April 2014 | HK$19.11 | HK$28.80 |
| March 2014 | HK$22.07 | HK$33.25 |
| February 2014 | HK$18.78 | HK$28.30 |
| January 2014 | HK$19.98 | HK$30.10 |
| December 2013 | HK$19.08 | HK$28.75 |
| November 2013 | HK$20.08 | HK$30.25 |
| October 2013 | HK$17.95 | HK$27.05 |
| September 2013 | HK$16.52 | HK$24.90 |
| August 2013 | HK$16.62 | HK$25.05 |
| July 2013 | HK$15.23 | HK$22.95 |
| June 2013 | HK$13.94 | HK$21 |
| May 2013 | HK$16.82 | HK$25.35 |
| April 2013 | HK$18.47 | HK$28.10 |
| March 2013 | HK$16.93 | HK$25.75 |
| February 2013 | HK$18.64 | HK$28.35 |
| January 2013 | HK$20.02 | HK$30.45 |
| December 2012 | HK$18.54 | HK$28.20 |
| November 2012 | HK$16.96 | HK$25.80 |
| October 2012 | HK$17.62 | HK$26.80 |
| September 2012 | HK$15.88 | HK$24.15 |
| August 2012 | HK$12.73 | HK$19.36 |
| July 2012 | HK$13.44 | HK$20.45 |
| June 2012 | HK$13.77 | HK$20.95 |
| May 2012 | HK$15.47 | HK$23.90 |
| April 2012 | HK$16.83 | HK$26 |
| March 2012 | HK$15.92 | HK$24.60 |
| February 2012 | HK$17.48 | HK$27 |
| January 2012 | HK$16.96 | HK$26.20 |
| December 2011 | HK$14.92 | HK$23.05 |
| November 2011 | HK$15.47 | HK$23.90 |
| October 2011 | HK$18.71 | HK$28.90 |
| September 2011 | HK$13.98 | HK$21.60 |
| August 2011 | HK$21.10 | HK$32.60 |
| July 2011 | HK$23.63 | HK$36.50 |
| June 2011 | HK$23.56 | HK$36.40 |
| May 2011 | HK$22.43 | HK$34.65 |
| April 2011 | HK$23.73 | HK$36.65 |
| March 2011 | HK$20.88 | HK$32.43 |
| February 2011 | HK$15.99 | HK$24.83 |
| January 2011 | HK$15.45 | HK$24 |
| December 2010 | HK$15.64 | HK$24.30 |
| November 2010 | HK$14.16 | HK$22 |
| October 2010 | HK$13.95 | HK$21.67 |
| September 2010 | HK$15.13 | HK$23.50 |
| August 2010 | HK$11.87 | HK$18.43 |
| July 2010 | HK$11.65 | HK$18.10 |
| June 2010 | HK$9.83 | HK$15.27 |
| May 2010 | HK$10.90 | HK$16.93 |
| April 2010 | HK$10.79 | HK$16.77 |
| March 2010 | HK$10.93 | HK$17.10 |
| February 2010 | HK$9.80 | HK$15.33 |
| January 2010 | HK$9.16 | HK$14.33 |
| December 2009 | HK$10.63 | HK$16.63 |
| November 2009 | HK$9.78 | HK$15.30 |
| October 2009 | HK$10.91 | HK$17.07 |
| September 2009 | HK$11.01 | HK$17.22 |
| August 2009 | HK$10.45 | HK$16.35 |
| July 2009 | HK$11.95 | HK$18.70 |
| June 2009 | HK$10.33 | HK$16.17 |
| May 2009 | HK$11.85 | HK$18.53 |
| April 2009 | HK$11.01 | HK$17.32 |
| March 2009 | HK$9.06 | HK$14.25 |
| February 2009 | HK$6.95 | HK$10.93 |
| January 2009 | HK$8.04 | HK$12.65 |
| December 2008 | HK$7.55 | HK$11.88 |
| November 2008 | HK$6.78 | HK$10.67 |
| October 2008 | HK$5.05 | HK$7.95 |
| September 2008 | HK$6.14 | HK$9.67 |
| August 2008 | HK$8.64 | HK$13.60 |
| July 2008 | HK$9.76 | HK$15.35 |
| June 2008 | HK$11.05 | HK$17.38 |
| May 2008 | HK$14.82 | HK$23.32 |
| April 2008 | HK$13.21 | HK$20.78 |
| March 2008 | HK$11.28 | HK$17.75 |
| February 2008 | HK$13.03 | HK$20.50 |
| January 2008 | HK$8.82 | HK$13.88 |
| December 2007 | HK$14.37 | HK$22.62 |
| November 2007 | HK$14.19 | HK$22.33 |
| October 2007 | HK$16.18 | HK$25.45 |
| September 2007 | HK$14.34 | HK$22.57 |
| August 2007 | HK$11.61 | HK$18.27 |
| July 2007 | HK$10.67 | HK$16.78 |
| June 2007 | HK$11.65 | HK$18.33 |
| May 2007 | HK$9.31 | HK$14.65 |
| April 2007 | HK$6.63 | HK$10.50 |
| March 2007 | HK$5.86 | HK$9.28 |
| February 2007 | HK$4.64 | HK$7.35 |
| January 2007 | HK$5.57 | HK$8.82 |
| December 2006 | HK$5.45 | HK$8.63 |
| November 2006 | HK$5.13 | HK$8.12 |
| October 2006 | HK$3.64 | HK$5.77 |
| September 2006 | HK$3.25 | HK$5.14 |
| August 2006 | HK$3.08 | HK$4.87 |
| July 2006 | HK$2.75 | HK$4.35 |
| June 2006 | HK$2.66 | HK$4.22 |
| May 2006 | HK$3.03 | HK$4.80 |
| April 2006 | HK$2.81 | HK$4.47 |
| March 2006 | HK$2.35 | HK$3.73 |
| February 2006 | HK$2.34 | HK$3.72 |
| January 2006 | HK$2.37 | HK$3.77 |
| December 2005 | HK$2 | HK$3.18 |
| November 2005 | HK$1.79 | HK$2.85 |
| October 2005 | HK$1.70 | HK$2.70 |
| September 2005 | HK$1.61 | HK$2.57 |
| August 2005 | HK$1.47 | HK$2.33 |
| July 2005 | HK$1.54 | HK$2.45 |
| June 2005 | HK$1.52 | HK$2.42 |
| May 2005 | HK$1.45 | HK$2.30 |
| April 2005 | HK$1.50 | HK$2.38 |
| March 2005 | HK$1.52 | HK$2.47 |
| February 2005 | HK$1.77 | HK$2.87 |
| January 2005 | HK$1.65 | HK$2.67 |
| December 2004 | HK$1.74 | HK$2.82 |
| November 2004 | HK$1.93 | HK$3.12 |
| October 2004 | HK$1.78 | HK$2.88 |
| September 2004 | HK$2.30 | HK$3.72 |
| August 2004 | HK$1.93 | HK$3.12 |
| July 2004 | HK$1.67 | HK$2.70 |
| June 2004 | HK$1.78 | HK$2.88 |
| May 2004 | HK$2.06 | HK$3.33 |
| April 2004 | HK$1.71 | HK$2.77 |
| March 2004 | HK$2.60 | HK$4.23 |
| February 2004 | HK$2.31 | HK$3.77 |
| January 2004 | HK$2.18 | HK$3.55 |
| December 2003 | HK$2.06 | HK$3.35 |
| November 2003 | HK$1.89 | HK$3.08 |
| October 2003 | HK$1.83 | HK$2.98 |
| September 2003 | HK$1.18 | HK$1.92 |
| August 2003 | HK$1.14 | HK$1.87 |
| July 2003 | HK$1.10 | HK$1.80 |
| June 2003 | HK$0.90 | HK$1.48 |
| May 2003 | HK$0.86 | HK$1.40 |
| April 2003 | HK$0.74 | HK$1.20 |
| March 2003 | HK$0.66 | HK$1.10 |
| February 2003 | HK$0.62 | HK$1.03 |
| January 2003 | HK$0.60 | HK$0.98 |
| December 2002 | HK$0.53 | HK$0.88 |
| November 2002 | HK$0.49 | HK$0.81 |
| October 2002 | HK$0.43 | HK$0.72 |
| September 2002 | HK$0.43 | HK$0.72 |
| August 2002 | HK$0.46 | HK$0.77 |
| July 2002 | HK$0.48 | HK$0.79 |
| June 2002 | HK$0.51 | HK$0.84 |
| May 2002 | HK$0.44 | HK$0.72 |
| April 2002 | HK$0.46 | HK$0.77 |
| March 2002 | HK$0.45 | HK$0.75 |
| February 2002 | HK$0.43 | HK$0.72 |
| January 2002 | HK$0.38 | HK$0.64 |
| December 2001 | HK$0.34 | HK$0.57 |
| November 2001 | HK$0.34 | HK$0.58 |
| October 2001 | HK$0.33 | HK$0.57 |
| September 2001 | HK$0.27 | HK$0.45 |
| August 2001 | HK$0.32 | HK$0.54 |
| July 2001 | HK$0.35 | HK$0.60 |
| June 2001 | HK$0.44 | HK$0.75 |
| May 2001 | HK$0.43 | HK$0.72 |
| April 2001 | HK$0.31 | HK$0.52 |
| March 2001 | HK$0.21 | HK$0.36 |
| February 2001 | HK$0.14 | HK$0.24 |
| January 2001 | HK$0.11 | HK$0.20 |
| December 2000 | HK$0.10 | HK$0.18 |
| November 2000 | HK$0.10 | HK$0.18 |
| October 2000 | HK$0.10 | HK$0.18 |
| September 2000 | HK$0.12 | HK$0.21 |
| August 2000 | HK$0.14 | HK$0.24 |
| July 2000 | HK$0.14 | HK$0.25 |
| June 2000 | HK$0.12 | HK$0.21 |
| May 2000 | HK$0.11 | HK$0.19 |
| April 2000 | HK$0.11 | HK$0.19 |
| March 2000 | HK$0.10 | HK$0.18 |
| February 2000 | HK$0.10 | HK$0.18 |
| January 2000 | HK$0.11 | HK$0.19 |
0914.HK
Price: HK$17.34
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 9.46%
Payout Ratio: 76.67%
Payout Ratio Range:
Dividend Per Share: 1.64 HKD
Earnings Per Share: 2.13 HKD
P/E Ratio: 6.41
Exchange: HKG
Sector: Basic Materials
Industry: Building Materials
Volume: 3.9 million
Market Capitalization: 120.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -15.25%
DGR5: 1.01%
DGR10: 21.25%