HISENSE HA - Price History
Monthly price history for 0921.HK (HISENSE HA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$25.85 | HK$25.85 |
| March 2024 | HK$24.35 | HK$24.35 |
| February 2024 | HK$24.80 | HK$24.80 |
| January 2024 | HK$18.80 | HK$18.80 |
| December 2023 | HK$16.86 | HK$16.86 |
| November 2023 | HK$19.24 | HK$19.24 |
| October 2023 | HK$21.50 | HK$21.50 |
| September 2023 | HK$20.05 | HK$20.05 |
| August 2023 | HK$20.70 | HK$20.70 |
| July 2023 | HK$20.10 | HK$20.10 |
| June 2023 | HK$19.51 | HK$20.10 |
| May 2023 | HK$15.02 | HK$15.48 |
| April 2023 | HK$17.57 | HK$18.10 |
| March 2023 | HK$13.18 | HK$13.58 |
| February 2023 | HK$11.43 | HK$11.78 |
| January 2023 | HK$10.77 | HK$11.10 |
| December 2022 | HK$8.36 | HK$8.61 |
| November 2022 | HK$7.79 | HK$8.03 |
| October 2022 | HK$6.31 | HK$6.50 |
| September 2022 | HK$6.92 | HK$7.13 |
| August 2022 | HK$8.25 | HK$8.50 |
| July 2022 | HK$8.79 | HK$9.06 |
| June 2022 | HK$8.60 | HK$8.86 |
| May 2022 | HK$7.69 | HK$8.16 |
| April 2022 | HK$7.29 | HK$7.73 |
| March 2022 | HK$7.03 | HK$7.46 |
| February 2022 | HK$8.25 | HK$8.75 |
| January 2022 | HK$9.71 | HK$10.30 |
| December 2021 | HK$8.72 | HK$9.25 |
| November 2021 | HK$7.09 | HK$7.52 |
| October 2021 | HK$7.89 | HK$8.37 |
| September 2021 | HK$7.96 | HK$8.44 |
| August 2021 | HK$8.61 | HK$9.13 |
| July 2021 | HK$8.52 | HK$9.04 |
| June 2021 | HK$10.11 | HK$10.72 |
| May 2021 | HK$10.71 | HK$11.80 |
| April 2021 | HK$11.89 | HK$13.10 |
| March 2021 | HK$11.80 | HK$13 |
| February 2021 | HK$10.78 | HK$11.88 |
| January 2021 | HK$12.02 | HK$13.24 |
| December 2020 | HK$10.86 | HK$11.96 |
| November 2020 | HK$10.60 | HK$11.68 |
| October 2020 | HK$10.06 | HK$11.08 |
| September 2020 | HK$8.67 | HK$9.55 |
| August 2020 | HK$9.44 | HK$10.40 |
| July 2020 | HK$7.63 | HK$8.41 |
| June 2020 | HK$8.17 | HK$9 |
| May 2020 | HK$8.16 | HK$9.45 |
| April 2020 | HK$6.45 | HK$7.47 |
| March 2020 | HK$6.17 | HK$7.15 |
| February 2020 | HK$6.64 | HK$7.69 |
| January 2020 | HK$6.87 | HK$7.96 |
| December 2019 | HK$7.37 | HK$8.54 |
| November 2019 | HK$6.27 | HK$7.26 |
| October 2019 | HK$6.26 | HK$7.25 |
| September 2019 | HK$6.50 | HK$7.53 |
| August 2019 | HK$7.10 | HK$8.22 |
| July 2019 | HK$7.45 | HK$8.63 |
| June 2019 | HK$7.90 | HK$9.48 |
| May 2019 | HK$7.73 | HK$9.28 |
| April 2019 | HK$8.93 | HK$10.72 |
| March 2019 | HK$9.20 | HK$11.04 |
| February 2019 | HK$6.80 | HK$8.16 |
| January 2019 | HK$6.71 | HK$8.05 |
| December 2018 | HK$4.81 | HK$5.77 |
| November 2018 | HK$5.04 | HK$6.05 |
| October 2018 | HK$4.72 | HK$5.66 |
| September 2018 | HK$5.91 | HK$7.09 |
| August 2018 | HK$5.29 | HK$6.35 |
| July 2018 | HK$5.96 | HK$7.15 |
| June 2018 | HK$6.68 | HK$8.01 |
| May 2018 | HK$7.16 | HK$9.21 |
| April 2018 | HK$6.26 | HK$8.04 |
| March 2018 | HK$6.96 | HK$8.95 |
| February 2018 | HK$7.51 | HK$9.65 |
| January 2018 | HK$8.36 | HK$10.74 |
| December 2017 | HK$7.18 | HK$9.23 |
| November 2017 | HK$6.68 | HK$8.59 |
| October 2017 | HK$7.61 | HK$9.78 |
| September 2017 | HK$6.65 | HK$8.55 |
| August 2017 | HK$7.22 | HK$9.28 |
| July 2017 | HK$8.70 | HK$11.18 |
| June 2017 | HK$10.07 | HK$13.30 |
| May 2017 | HK$8.47 | HK$11.18 |
| April 2017 | HK$8.24 | HK$10.88 |
| March 2017 | HK$8.64 | HK$11.40 |
| February 2017 | HK$6.97 | HK$9.20 |
| January 2017 | HK$5.38 | HK$7.10 |
| December 2016 | HK$4.80 | HK$6.33 |
| November 2016 | HK$5.13 | HK$6.77 |
| October 2016 | HK$4.96 | HK$6.55 |
| September 2016 | HK$5.42 | HK$7.16 |
| August 2016 | HK$4.03 | HK$5.32 |
| July 2016 | HK$3.48 | HK$4.60 |
| June 2016 | HK$2.68 | HK$3.54 |
| May 2016 | HK$2.56 | HK$3.54 |
| April 2016 | HK$2.63 | HK$3.64 |
| March 2016 | HK$2.35 | HK$3.26 |
| February 2016 | HK$1.93 | HK$2.68 |
| January 2016 | HK$2.19 | HK$3.03 |
| December 2015 | HK$2.98 | HK$4.13 |
| November 2015 | HK$2.92 | HK$4.04 |
| October 2015 | HK$2.86 | HK$3.96 |
| September 2015 | HK$2.80 | HK$3.88 |
| August 2015 | HK$2.89 | HK$4 |
| July 2015 | HK$4.11 | HK$5.70 |
| June 2015 | HK$4.94 | HK$6.85 |
| May 2015 | HK$5.33 | HK$7.39 |
| April 2015 | HK$5.43 | HK$7.53 |
| March 2015 | HK$4.83 | HK$6.69 |
| February 2015 | HK$5.17 | HK$7.17 |
| January 2015 | HK$4.56 | HK$6.32 |
| December 2014 | HK$4.94 | HK$6.85 |
| November 2014 | HK$4.63 | HK$6.42 |
| October 2014 | HK$5.02 | HK$6.96 |
| September 2014 | HK$5.90 | HK$8.18 |
| August 2014 | HK$7.01 | HK$9.72 |
| July 2014 | HK$7.17 | HK$9.94 |
| June 2014 | HK$6.57 | HK$9.10 |
| May 2014 | HK$6.35 | HK$8.80 |
| April 2014 | HK$6.63 | HK$9.19 |
| March 2014 | HK$6.86 | HK$9.50 |
| February 2014 | HK$8.96 | HK$12.42 |
| January 2014 | HK$9.41 | HK$13.04 |
| December 2013 | HK$8.47 | HK$11.74 |
| November 2013 | HK$7.38 | HK$10.22 |
| October 2013 | HK$5.25 | HK$7.28 |
| September 2013 | HK$4.10 | HK$5.68 |
| August 2013 | HK$4.04 | HK$5.60 |
| July 2013 | HK$3.50 | HK$4.85 |
| June 2013 | HK$3.11 | HK$4.31 |
| May 2013 | HK$3.44 | HK$4.76 |
| April 2013 | HK$3.95 | HK$5.48 |
| March 2013 | HK$2.82 | HK$3.91 |
| February 2013 | HK$2.78 | HK$3.85 |
| January 2013 | HK$2.93 | HK$4.06 |
| December 2012 | HK$2.40 | HK$3.33 |
| November 2012 | HK$1.92 | HK$2.66 |
| October 2012 | HK$1.80 | HK$2.49 |
| September 2012 | HK$1.04 | HK$1.44 |
| August 2012 | HK$1.01 | HK$1.40 |
| July 2012 | HK$0.92 | HK$1.27 |
| June 2012 | HK$1.01 | HK$1.40 |
| May 2012 | HK$1.13 | HK$1.57 |
| April 2012 | HK$1.23 | HK$1.70 |
| March 2012 | HK$1.24 | HK$1.72 |
| February 2012 | HK$1.41 | HK$1.95 |
| January 2012 | HK$1.09 | HK$1.51 |
| December 2011 | HK$1 | HK$1.39 |
| November 2011 | HK$1.01 | HK$1.40 |
| October 2011 | HK$1.24 | HK$1.72 |
| September 2011 | HK$1.20 | HK$1.66 |
| August 2011 | HK$1.35 | HK$1.87 |
| July 2011 | HK$2.21 | HK$3.06 |
| June 2011 | HK$2.16 | HK$3 |
| May 2011 | HK$2.65 | HK$3.67 |
| April 2011 | HK$3.24 | HK$4.49 |
| March 2011 | HK$3.10 | HK$4.30 |
| February 2011 | HK$2.92 | HK$4.04 |
| January 2011 | HK$3 | HK$4.16 |
| December 2010 | HK$3.72 | HK$5.15 |
| November 2010 | HK$3.04 | HK$4.22 |
| October 2010 | HK$2.97 | HK$4.12 |
| September 2010 | HK$2.83 | HK$3.92 |
| August 2010 | HK$2.76 | HK$3.82 |
| July 2010 | HK$2.85 | HK$3.95 |
| June 2010 | HK$2.35 | HK$3.26 |
| May 2010 | HK$2.22 | HK$3.08 |
| April 2010 | HK$2.92 | HK$4.05 |
| March 2010 | HK$2.56 | HK$3.55 |
| February 2010 | HK$2.22 | HK$3.08 |
| January 2010 | HK$1.93 | HK$2.68 |
| December 2009 | HK$2.79 | HK$3.87 |
| November 2009 | HK$2.53 | HK$3.51 |
| October 2009 | HK$1.91 | HK$2.65 |
| September 2009 | HK$1.31 | HK$1.82 |
| August 2009 | HK$1.39 | HK$1.92 |
| July 2009 | HK$1.59 | HK$2.20 |
| June 2009 | HK$1.01 | HK$1.40 |
| May 2009 | HK$0.88 | HK$1.22 |
| April 2009 | HK$0.56 | HK$0.77 |
| March 2009 | HK$0.50 | HK$0.69 |
| February 2009 | HK$0.44 | HK$0.61 |
| January 2009 | HK$0.61 | HK$0.85 |
| December 2008 | HK$0.64 | HK$0.89 |
| November 2008 | HK$0.64 | HK$0.89 |
| October 2008 | HK$0.64 | HK$0.89 |
| September 2008 | HK$0.64 | HK$0.89 |
| August 2008 | HK$0.64 | HK$0.89 |
| July 2008 | HK$0.64 | HK$0.89 |
| June 2008 | HK$0.64 | HK$0.89 |
| May 2008 | HK$0.64 | HK$0.89 |
| April 2008 | HK$0.64 | HK$0.89 |
| March 2008 | HK$0.64 | HK$0.89 |
| February 2008 | HK$0.64 | HK$0.89 |
| January 2008 | HK$0.64 | HK$0.89 |
| December 2007 | HK$0.64 | HK$0.89 |
| November 2007 | HK$0.64 | HK$0.89 |
| October 2007 | HK$0.64 | HK$0.89 |
| September 2007 | HK$0.64 | HK$0.89 |
| August 2007 | HK$0.64 | HK$0.89 |
| July 2007 | HK$0.64 | HK$0.89 |
| June 2007 | HK$0.64 | HK$0.89 |
| May 2007 | HK$0.64 | HK$0.89 |
| April 2007 | HK$0.64 | HK$0.89 |
| March 2007 | HK$0.64 | HK$0.89 |
| February 2007 | HK$0.64 | HK$0.89 |
| January 2007 | HK$0.64 | HK$0.89 |
| December 2006 | HK$0.64 | HK$0.89 |
| November 2006 | HK$0.64 | HK$0.89 |
| October 2006 | HK$0.64 | HK$0.89 |
| September 2006 | HK$0.64 | HK$0.89 |
| August 2006 | HK$0.64 | HK$0.89 |
| July 2006 | HK$0.64 | HK$0.89 |
| June 2006 | HK$0.64 | HK$0.89 |
| May 2006 | HK$0.64 | HK$0.89 |
| April 2006 | HK$0.64 | HK$0.89 |
| March 2006 | HK$0.64 | HK$0.89 |
| February 2006 | HK$0.64 | HK$0.89 |
| January 2006 | HK$0.64 | HK$0.89 |
| December 2005 | HK$0.64 | HK$0.89 |
| November 2005 | HK$0.64 | HK$0.89 |
| October 2005 | HK$0.64 | HK$0.89 |
| September 2005 | HK$0.64 | HK$0.89 |
| August 2005 | HK$0.64 | HK$0.89 |
| July 2005 | HK$0.64 | HK$0.89 |
| June 2005 | HK$0.64 | HK$0.89 |
| May 2005 | HK$0.66 | HK$0.92 |
| April 2005 | HK$0.85 | HK$1.18 |
| March 2005 | HK$1.23 | HK$1.70 |
| February 2005 | HK$1.59 | HK$2.20 |
| January 2005 | HK$1.16 | HK$1.61 |
| December 2004 | HK$1.18 | HK$1.63 |
| November 2004 | HK$1.52 | HK$2.10 |
| October 2004 | HK$1.71 | HK$2.38 |
| September 2004 | HK$2.02 | HK$2.80 |
| August 2004 | HK$2.06 | HK$2.85 |
| July 2004 | HK$2.36 | HK$3.28 |
| June 2004 | HK$1.98 | HK$2.75 |
| May 2004 | HK$2.33 | HK$3.22 |
| April 2004 | HK$2.18 | HK$3.02 |
| March 2004 | HK$2.92 | HK$4.05 |
| February 2004 | HK$3.23 | HK$4.48 |
| January 2004 | HK$2.54 | HK$3.52 |
| December 2003 | HK$2.42 | HK$3.35 |
| November 2003 | HK$2.45 | HK$3.40 |
| October 2003 | HK$2.36 | HK$3.28 |
| September 2003 | HK$1.98 | HK$2.75 |
| August 2003 | HK$1.95 | HK$2.70 |
| July 2003 | HK$1.26 | HK$1.75 |
| June 2003 | HK$1.10 | HK$1.52 |
| May 2003 | HK$0.85 | HK$1.18 |
| April 2003 | HK$0.73 | HK$1.01 |
| March 2003 | HK$0.76 | HK$1.05 |
| February 2003 | HK$0.82 | HK$1.14 |
| January 2003 | HK$0.79 | HK$1.10 |
| December 2002 | HK$0.64 | HK$0.89 |
| November 2002 | HK$0.68 | HK$0.94 |
| October 2002 | HK$0.64 | HK$0.88 |
| September 2002 | HK$0.69 | HK$0.95 |
| August 2002 | HK$0.81 | HK$1.12 |
| July 2002 | HK$0.83 | HK$1.15 |
| June 2002 | HK$0.89 | HK$1.23 |
| May 2002 | HK$0.76 | HK$1.06 |
| April 2002 | HK$0.87 | HK$1.21 |
| March 2002 | HK$0.97 | HK$1.35 |
| February 2002 | HK$0.90 | HK$1.25 |
| January 2002 | HK$0.90 | HK$1.25 |
| December 2001 | HK$0.90 | HK$1.25 |
| November 2001 | HK$1.13 | HK$1.56 |
| October 2001 | HK$1.31 | HK$1.81 |
| September 2001 | HK$0.90 | HK$1.24 |
| August 2001 | HK$0.95 | HK$1.32 |
| July 2001 | HK$1.21 | HK$1.68 |
| June 2001 | HK$1.86 | HK$2.58 |
| May 2001 | HK$1.82 | HK$2.52 |
| April 2001 | HK$1.36 | HK$1.88 |
| March 2001 | HK$1.24 | HK$1.72 |
| February 2001 | HK$1.23 | HK$1.71 |
| January 2001 | HK$0.94 | HK$1.31 |
| December 2000 | HK$0.94 | HK$1.30 |
| November 2000 | HK$1.04 | HK$1.44 |
| October 2000 | HK$1.05 | HK$1.46 |
| September 2000 | HK$1.52 | HK$2.10 |
| August 2000 | HK$1.86 | HK$2.58 |
| July 2000 | HK$2.54 | HK$3.52 |
| June 2000 | HK$3.05 | HK$4.22 |
| May 2000 | HK$2.78 | HK$3.85 |
| April 2000 | HK$3.52 | HK$4.88 |
| March 2000 | HK$3.03 | HK$4.20 |
| February 2000 | HK$2.58 | HK$3.80 |
| January 2000 | HK$3.64 | HK$5.35 |
0921.HK
Price: HK$30.80
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 25.34%
Payout Ratio Range:
Dividend Per Share: 0.56 HKD
Earnings Per Share: 2.25 HKD
P/E Ratio: 8.77
Exchange: HKG
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 229001
Market Capitalization: 48.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR3: 27.03%
DGR5: 8.35%