CCB - Price History
Monthly price history for 0939.HK (CCB)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$4.84 | HK$4.84 |
| March 2024 | HK$4.72 | HK$4.72 |
| February 2024 | HK$4.88 | HK$4.88 |
| January 2024 | HK$4.64 | HK$4.64 |
| December 2023 | HK$4.65 | HK$4.65 |
| November 2023 | HK$4.52 | HK$4.52 |
| October 2023 | HK$4.44 | HK$4.44 |
| September 2023 | HK$4.42 | HK$4.42 |
| August 2023 | HK$4.20 | HK$4.20 |
| July 2023 | HK$4.53 | HK$4.53 |
| June 2023 | HK$4.64 | HK$5.07 |
| May 2023 | HK$4.59 | HK$5.01 |
| April 2023 | HK$4.81 | HK$5.25 |
| March 2023 | HK$4.66 | HK$5.09 |
| February 2023 | HK$4.40 | HK$4.80 |
| January 2023 | HK$4.65 | HK$5.08 |
| December 2022 | HK$4.48 | HK$4.89 |
| November 2022 | HK$4.31 | HK$4.71 |
| October 2022 | HK$3.82 | HK$4.17 |
| September 2022 | HK$4.16 | HK$4.54 |
| August 2022 | HK$4.46 | HK$4.87 |
| July 2022 | HK$4.59 | HK$5.01 |
| June 2022 | HK$4.82 | HK$5.27 |
| May 2022 | HK$4.95 | HK$5.84 |
| April 2022 | HK$4.74 | HK$5.59 |
| March 2022 | HK$4.99 | HK$5.89 |
| February 2022 | HK$4.96 | HK$5.86 |
| January 2022 | HK$5.06 | HK$5.98 |
| December 2021 | HK$4.57 | HK$5.40 |
| November 2021 | HK$4.30 | HK$5.08 |
| October 2021 | HK$4.48 | HK$5.29 |
| September 2021 | HK$4.73 | HK$5.58 |
| August 2021 | HK$4.76 | HK$5.62 |
| July 2021 | HK$4.59 | HK$5.42 |
| June 2021 | HK$4.85 | HK$6.11 |
| May 2021 | HK$5.06 | HK$6.38 |
| April 2021 | HK$4.88 | HK$6.15 |
| March 2021 | HK$5.19 | HK$6.54 |
| February 2021 | HK$4.94 | HK$6.23 |
| January 2021 | HK$4.66 | HK$5.88 |
| December 2020 | HK$4.67 | HK$5.89 |
| November 2020 | HK$4.82 | HK$6.08 |
| October 2020 | HK$4.24 | HK$5.35 |
| September 2020 | HK$3.98 | HK$5.02 |
| August 2020 | HK$4.35 | HK$5.49 |
| July 2020 | HK$4.50 | HK$5.68 |
| June 2020 | HK$4.70 | HK$6.27 |
| May 2020 | HK$4.56 | HK$6.09 |
| April 2020 | HK$4.73 | HK$6.32 |
| March 2020 | HK$4.75 | HK$6.34 |
| February 2020 | HK$4.72 | HK$6.30 |
| January 2020 | HK$4.46 | HK$5.95 |
| December 2019 | HK$5.04 | HK$6.73 |
| November 2019 | HK$4.67 | HK$6.23 |
| October 2019 | HK$4.73 | HK$6.31 |
| September 2019 | HK$4.48 | HK$5.98 |
| August 2019 | HK$4.36 | HK$5.82 |
| July 2019 | HK$4.55 | HK$6.07 |
| June 2019 | HK$4.78 | HK$6.73 |
| May 2019 | HK$4.40 | HK$6.20 |
| April 2019 | HK$4.92 | HK$6.93 |
| March 2019 | HK$4.78 | HK$6.73 |
| February 2019 | HK$4.96 | HK$6.98 |
| January 2019 | HK$4.98 | HK$7.01 |
| December 2018 | HK$4.59 | HK$6.46 |
| November 2018 | HK$4.74 | HK$6.67 |
| October 2018 | HK$4.42 | HK$6.22 |
| September 2018 | HK$4.86 | HK$6.84 |
| August 2018 | HK$4.94 | HK$6.95 |
| July 2018 | HK$5.05 | HK$7.11 |
| June 2018 | HK$4.90 | HK$7.25 |
| May 2018 | HK$5.35 | HK$7.92 |
| April 2018 | HK$5.62 | HK$8.32 |
| March 2018 | HK$5.45 | HK$8.06 |
| February 2018 | HK$5.51 | HK$8.15 |
| January 2018 | HK$6.10 | HK$9.02 |
| December 2017 | HK$4.87 | HK$7.20 |
| November 2017 | HK$4.60 | HK$6.81 |
| October 2017 | HK$4.70 | HK$6.96 |
| September 2017 | HK$4.38 | HK$6.48 |
| August 2017 | HK$4.64 | HK$6.86 |
| July 2017 | HK$4.39 | HK$6.50 |
| June 2017 | HK$4.09 | HK$6.05 |
| May 2017 | HK$4.14 | HK$6.44 |
| April 2017 | HK$4.06 | HK$6.32 |
| March 2017 | HK$4.01 | HK$6.25 |
| February 2017 | HK$4.10 | HK$6.39 |
| January 2017 | HK$3.72 | HK$5.80 |
| December 2016 | HK$3.83 | HK$5.97 |
| November 2016 | HK$3.71 | HK$5.78 |
| October 2016 | HK$3.65 | HK$5.68 |
| September 2016 | HK$3.69 | HK$5.75 |
| August 2016 | HK$3.72 | HK$5.80 |
| July 2016 | HK$3.34 | HK$5.20 |
| June 2016 | HK$3.29 | HK$5.12 |
| May 2016 | HK$3.05 | HK$5.01 |
| April 2016 | HK$3.04 | HK$4.99 |
| March 2016 | HK$3.01 | HK$4.95 |
| February 2016 | HK$2.77 | HK$4.55 |
| January 2016 | HK$2.88 | HK$4.73 |
| December 2015 | HK$3.23 | HK$5.31 |
| November 2015 | HK$3.24 | HK$5.33 |
| October 2015 | HK$3.42 | HK$5.63 |
| September 2015 | HK$3.13 | HK$5.15 |
| August 2015 | HK$3.32 | HK$5.45 |
| July 2015 | HK$3.85 | HK$6.33 |
| June 2015 | HK$4.31 | HK$7.08 |
| May 2015 | HK$4.50 | HK$7.79 |
| April 2015 | HK$4.36 | HK$7.55 |
| March 2015 | HK$3.72 | HK$6.44 |
| February 2015 | HK$3.73 | HK$6.45 |
| January 2015 | HK$3.60 | HK$6.23 |
| December 2014 | HK$3.68 | HK$6.37 |
| November 2014 | HK$3.40 | HK$5.88 |
| October 2014 | HK$3.34 | HK$5.78 |
| September 2014 | HK$3.14 | HK$5.44 |
| August 2014 | HK$3.33 | HK$5.76 |
| July 2014 | HK$3.46 | HK$5.98 |
| June 2014 | HK$3.17 | HK$5.86 |
| May 2014 | HK$3.08 | HK$5.69 |
| April 2014 | HK$2.89 | HK$5.35 |
| March 2014 | HK$2.94 | HK$5.43 |
| February 2014 | HK$2.88 | HK$5.33 |
| January 2014 | HK$2.91 | HK$5.39 |
| December 2013 | HK$3.16 | HK$5.85 |
| November 2013 | HK$3.40 | HK$6.28 |
| October 2013 | HK$3.26 | HK$6.02 |
| September 2013 | HK$3.23 | HK$5.97 |
| August 2013 | HK$3.07 | HK$5.68 |
| July 2013 | HK$3.13 | HK$5.79 |
| June 2013 | HK$2.97 | HK$5.49 |
| May 2013 | HK$3.26 | HK$6.30 |
| April 2013 | HK$3.36 | HK$6.50 |
| March 2013 | HK$3.28 | HK$6.34 |
| February 2013 | HK$3.31 | HK$6.40 |
| January 2013 | HK$3.46 | HK$6.69 |
| December 2012 | HK$3.21 | HK$6.22 |
| November 2012 | HK$3.07 | HK$5.94 |
| October 2012 | HK$3.02 | HK$5.84 |
| September 2012 | HK$2.78 | HK$5.38 |
| August 2012 | HK$2.64 | HK$5.10 |
| July 2012 | HK$2.71 | HK$5.24 |
| June 2012 | HK$2.73 | HK$5.29 |
| May 2012 | HK$2.66 | HK$5.38 |
| April 2012 | HK$2.98 | HK$6.04 |
| March 2012 | HK$2.96 | HK$6 |
| February 2012 | HK$3.22 | HK$6.52 |
| January 2012 | HK$3.07 | HK$6.21 |
| December 2011 | HK$2.68 | HK$5.42 |
| November 2011 | HK$2.60 | HK$5.26 |
| October 2011 | HK$2.87 | HK$5.81 |
| September 2011 | HK$2.37 | HK$4.79 |
| August 2011 | HK$2.86 | HK$5.78 |
| July 2011 | HK$3.10 | HK$6.28 |
| June 2011 | HK$3.19 | HK$6.45 |
| May 2011 | HK$3.52 | HK$7.34 |
| April 2011 | HK$3.52 | HK$7.34 |
| March 2011 | HK$3.49 | HK$7.29 |
| February 2011 | HK$3.26 | HK$6.81 |
| January 2011 | HK$3.28 | HK$6.85 |
| December 2010 | HK$3.34 | HK$6.97 |
| November 2010 | HK$3.36 | HK$7.01 |
| October 2010 | HK$3.43 | HK$7.17 |
| September 2010 | HK$3.16 | HK$6.60 |
| August 2010 | HK$2.98 | HK$6.23 |
| July 2010 | HK$3.06 | HK$6.39 |
| June 2010 | HK$2.95 | HK$6.15 |
| May 2010 | HK$2.84 | HK$6.11 |
| April 2010 | HK$2.89 | HK$6.23 |
| March 2010 | HK$2.86 | HK$6.17 |
| February 2010 | HK$2.64 | HK$5.69 |
| January 2010 | HK$2.69 | HK$5.80 |
| December 2009 | HK$3 | HK$6.47 |
| November 2009 | HK$3.11 | HK$6.69 |
| October 2009 | HK$3.07 | HK$6.61 |
| September 2009 | HK$2.79 | HK$6 |
| August 2009 | HK$2.64 | HK$5.68 |
| July 2009 | HK$2.82 | HK$6.06 |
| June 2009 | HK$2.71 | HK$5.83 |
| May 2009 | HK$2.24 | HK$4.89 |
| April 2009 | HK$2.01 | HK$4.38 |
| March 2009 | HK$1.95 | HK$4.27 |
| February 2009 | HK$1.75 | HK$3.83 |
| January 2009 | HK$1.71 | HK$3.74 |
| December 2008 | HK$1.89 | HK$4.12 |
| November 2008 | HK$1.82 | HK$3.97 |
| October 2008 | HK$1.60 | HK$3.59 |
| September 2008 | HK$2.18 | HK$4.89 |
| August 2008 | HK$2.77 | HK$6.21 |
| July 2008 | HK$2.97 | HK$6.67 |
| June 2008 | HK$2.71 | HK$6.09 |
| May 2008 | HK$2.97 | HK$6.74 |
| April 2008 | HK$3.01 | HK$6.82 |
| March 2008 | HK$2.47 | HK$5.60 |
| February 2008 | HK$2.59 | HK$5.87 |
| January 2008 | HK$2.31 | HK$5.23 |
| December 2007 | HK$2.83 | HK$6.42 |
| November 2007 | HK$3.21 | HK$7.28 |
| October 2007 | HK$3.73 | HK$8.46 |
| September 2007 | HK$3.04 | HK$6.90 |
| August 2007 | HK$2.78 | HK$6.35 |
| July 2007 | HK$2.50 | HK$5.73 |
| June 2007 | HK$2.28 | HK$5.21 |
| May 2007 | HK$1.99 | HK$4.55 |
| April 2007 | HK$1.99 | HK$4.64 |
| March 2007 | HK$1.86 | HK$4.33 |
| February 2007 | HK$1.82 | HK$4.25 |
| January 2007 | HK$1.90 | HK$4.44 |
| December 2006 | HK$2.06 | HK$4.80 |
| November 2006 | HK$1.68 | HK$3.92 |
| October 2006 | HK$1.46 | HK$3.40 |
| September 2006 | HK$1.40 | HK$3.27 |
| August 2006 | HK$1.40 | HK$3.27 |
| July 2006 | HK$1.41 | HK$3.30 |
| June 2006 | HK$1.48 | HK$3.44 |
| May 2006 | HK$1.40 | HK$3.27 |
| April 2006 | HK$1.39 | HK$3.25 |
| March 2006 | HK$1.50 | HK$3.52 |
| February 2006 | HK$1.50 | HK$3.52 |
| January 2006 | HK$1.26 | HK$2.96 |
| December 2005 | HK$1.11 | HK$2.60 |
| November 2005 | HK$1.06 | HK$2.47 |
| October 2005 | HK$0.97 | HK$2.28 |
0939.HK
Price: HK$5.07
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.32%
Payout Ratio: 29.72%
Payout Ratio Range:
Dividend Per Share: 0.42 HKD
Earnings Per Share: 1.42 HKD
P/E Ratio: 3.27
Exchange: HKG
Sector: Financial Services
Industry: Banks - Diversified
Volume: 144.8 million
Market Capitalization: 1.2 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 5.94%
DGR5: 3.83%
DGR10: 3.16%