HENGAN INT'L - Price History
Monthly price history for 1044.HK (HENGAN INT'L)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$27.05 | HK$27.05 |
| April 2024 | HK$26.40 | HK$26.40 |
| March 2024 | HK$24.65 | HK$24.65 |
| February 2024 | HK$24.20 | HK$24.20 |
| January 2024 | HK$24.20 | HK$24.20 |
| December 2023 | HK$29.05 | HK$29.05 |
| November 2023 | HK$28.50 | HK$28.50 |
| October 2023 | HK$26.20 | HK$26.20 |
| September 2023 | HK$24.95 | HK$24.95 |
| August 2023 | HK$28.31 | HK$29.10 |
| July 2023 | HK$31.18 | HK$32.05 |
| June 2023 | HK$32.10 | HK$33 |
| May 2023 | HK$32.40 | HK$33.30 |
| April 2023 | HK$33.29 | HK$35 |
| March 2023 | HK$34.52 | HK$36.30 |
| February 2023 | HK$34.33 | HK$36.10 |
| January 2023 | HK$36.62 | HK$38.50 |
| December 2022 | HK$39.42 | HK$41.45 |
| November 2022 | HK$34.19 | HK$35.95 |
| October 2022 | HK$28.96 | HK$30.45 |
| September 2022 | HK$33.38 | HK$35.10 |
| August 2022 | HK$34.97 | HK$37.60 |
| July 2022 | HK$35.30 | HK$37.95 |
| June 2022 | HK$34.27 | HK$36.85 |
| May 2022 | HK$36.23 | HK$38.95 |
| April 2022 | HK$33.82 | HK$37.20 |
| March 2022 | HK$32.91 | HK$36.20 |
| February 2022 | HK$37.69 | HK$41.45 |
| January 2022 | HK$34.82 | HK$38.30 |
| December 2021 | HK$36.50 | HK$40.15 |
| November 2021 | HK$34.23 | HK$37.65 |
| October 2021 | HK$36.96 | HK$40.65 |
| September 2021 | HK$37.91 | HK$41.70 |
| August 2021 | HK$39.87 | HK$45.10 |
| July 2021 | HK$40.80 | HK$46.15 |
| June 2021 | HK$45.97 | HK$52 |
| May 2021 | HK$46.02 | HK$52.05 |
| April 2021 | HK$43.17 | HK$50.35 |
| March 2021 | HK$43.82 | HK$51.10 |
| February 2021 | HK$46.05 | HK$53.70 |
| January 2021 | HK$47.72 | HK$55.65 |
| December 2020 | HK$46.95 | HK$54.75 |
| November 2020 | HK$45.88 | HK$53.50 |
| October 2020 | HK$46.09 | HK$53.75 |
| September 2020 | HK$48.23 | HK$56.25 |
| August 2020 | HK$51.19 | HK$61.10 |
| July 2020 | HK$54.50 | HK$65.05 |
| June 2020 | HK$50.86 | HK$60.70 |
| May 2020 | HK$53.04 | HK$63.30 |
| April 2020 | HK$56.69 | HK$69.15 |
| March 2020 | HK$47.84 | HK$58.35 |
| February 2020 | HK$47.43 | HK$57.85 |
| January 2020 | HK$46.73 | HK$57 |
| December 2019 | HK$45.50 | HK$55.50 |
| November 2019 | HK$42.38 | HK$51.70 |
| October 2019 | HK$44.93 | HK$54.80 |
| September 2019 | HK$42.14 | HK$51.40 |
| August 2019 | HK$41.45 | HK$51.60 |
| July 2019 | HK$47.59 | HK$59.25 |
| June 2019 | HK$46.14 | HK$57.45 |
| May 2019 | HK$46.18 | HK$57.50 |
| April 2019 | HK$54.29 | HK$69.15 |
| March 2019 | HK$54.01 | HK$68.80 |
| February 2019 | HK$49.81 | HK$63.45 |
| January 2019 | HK$48.36 | HK$61.60 |
| December 2018 | HK$44.75 | HK$57 |
| November 2018 | HK$50.21 | HK$63.95 |
| October 2018 | HK$48.75 | HK$62.10 |
| September 2018 | HK$56.68 | HK$72.20 |
| August 2018 | HK$54.67 | HK$70.65 |
| July 2018 | HK$54.05 | HK$69.85 |
| June 2018 | HK$58.42 | HK$75.50 |
| May 2018 | HK$57.81 | HK$74.70 |
| April 2018 | HK$53.10 | HK$70 |
| March 2018 | HK$55.15 | HK$72.70 |
| February 2018 | HK$58.03 | HK$76.50 |
| January 2018 | HK$56.89 | HK$75 |
| December 2017 | HK$65.81 | HK$86.75 |
| November 2017 | HK$57.77 | HK$76.15 |
| October 2017 | HK$58.34 | HK$76.90 |
| September 2017 | HK$54.85 | HK$72.30 |
| August 2017 | HK$48.82 | HK$65.40 |
| July 2017 | HK$44.49 | HK$59.60 |
| June 2017 | HK$43 | HK$57.60 |
| May 2017 | HK$40.80 | HK$54.65 |
| April 2017 | HK$42.50 | HK$58.20 |
| March 2017 | HK$42.21 | HK$57.80 |
| February 2017 | HK$48.41 | HK$66.30 |
| January 2017 | HK$46.55 | HK$63.75 |
| December 2016 | HK$41.58 | HK$56.95 |
| November 2016 | HK$44.58 | HK$61.05 |
| October 2016 | HK$45.09 | HK$61.75 |
| September 2016 | HK$46.95 | HK$64.30 |
| August 2016 | HK$47.23 | HK$65.65 |
| July 2016 | HK$46.91 | HK$65.20 |
| June 2016 | HK$46.55 | HK$64.70 |
| May 2016 | HK$48.76 | HK$67.78 |
| April 2016 | HK$47.69 | HK$67.49 |
| March 2016 | HK$45.98 | HK$65.07 |
| February 2016 | HK$42.05 | HK$59.51 |
| January 2016 | HK$47.28 | HK$66.91 |
| December 2015 | HK$50.01 | HK$70.78 |
| November 2015 | HK$53.22 | HK$75.32 |
| October 2015 | HK$57.35 | HK$81.17 |
| September 2015 | HK$51.48 | HK$72.85 |
| August 2015 | HK$51.26 | HK$73.53 |
| July 2015 | HK$58.41 | HK$83.78 |
| June 2015 | HK$62.08 | HK$89.05 |
| May 2015 | HK$60.06 | HK$86.15 |
| April 2015 | HK$63.78 | HK$92.63 |
| March 2015 | HK$61.98 | HK$90.02 |
| February 2015 | HK$59.21 | HK$86 |
| January 2015 | HK$61.41 | HK$89.19 |
| December 2014 | HK$53.96 | HK$78.36 |
| November 2014 | HK$55.95 | HK$81.26 |
| October 2014 | HK$54.42 | HK$79.04 |
| September 2014 | HK$50.83 | HK$73.82 |
| August 2014 | HK$54.42 | HK$79.91 |
| July 2014 | HK$54.82 | HK$80.49 |
| June 2014 | HK$53.73 | HK$78.90 |
| May 2014 | HK$54.16 | HK$79.52 |
| April 2014 | HK$53.09 | HK$78.94 |
| March 2014 | HK$52.25 | HK$77.69 |
| February 2014 | HK$54.78 | HK$81.46 |
| January 2014 | HK$54.52 | HK$81.07 |
| December 2013 | HK$59.56 | HK$88.56 |
| November 2013 | HK$63.53 | HK$94.46 |
| October 2013 | HK$61.74 | HK$91.80 |
| September 2013 | HK$58.98 | HK$87.70 |
| August 2013 | HK$54.71 | HK$82.14 |
| July 2013 | HK$54.87 | HK$82.38 |
| June 2013 | HK$54.42 | HK$81.70 |
| May 2013 | HK$55.45 | HK$83.25 |
| April 2013 | HK$51.06 | HK$77.54 |
| March 2013 | HK$48.36 | HK$73.43 |
| February 2013 | HK$50.11 | HK$76.09 |
| January 2013 | HK$49.54 | HK$75.22 |
| December 2012 | HK$44.54 | HK$67.63 |
| November 2012 | HK$44.57 | HK$67.68 |
| October 2012 | HK$44.95 | HK$68.26 |
| September 2012 | HK$46.67 | HK$70.87 |
| August 2012 | HK$49.16 | HK$75.42 |
| July 2012 | HK$46.38 | HK$71.16 |
| June 2012 | HK$47.23 | HK$72.47 |
| May 2012 | HK$46.79 | HK$71.79 |
| April 2012 | HK$51.25 | HK$79.43 |
| March 2012 | HK$48.98 | HK$75.90 |
| February 2012 | HK$43.95 | HK$68.12 |
| January 2012 | HK$43.27 | HK$67.05 |
| December 2011 | HK$45.33 | HK$70.24 |
| November 2011 | HK$44.45 | HK$68.89 |
| October 2011 | HK$42.49 | HK$65.84 |
| September 2011 | HK$39.28 | HK$60.86 |
| August 2011 | HK$41.10 | HK$64.30 |
| July 2011 | HK$41.87 | HK$65.50 |
| June 2011 | HK$43.14 | HK$67.49 |
| May 2011 | HK$41.44 | HK$64.83 |
| April 2011 | HK$37.04 | HK$58.59 |
| March 2011 | HK$35.27 | HK$55.79 |
| February 2011 | HK$35.12 | HK$55.55 |
| January 2011 | HK$35.66 | HK$56.42 |
| December 2010 | HK$40.98 | HK$64.83 |
| November 2010 | HK$43.76 | HK$69.23 |
| October 2010 | HK$44.62 | HK$70.58 |
| September 2010 | HK$47.28 | HK$74.79 |
| August 2010 | HK$41.80 | HK$66.67 |
| July 2010 | HK$40.62 | HK$64.78 |
| June 2010 | HK$38.52 | HK$61.44 |
| May 2010 | HK$34.37 | HK$54.82 |
| April 2010 | HK$36.09 | HK$58.20 |
| March 2010 | HK$34.71 | HK$55.98 |
| February 2010 | HK$31.98 | HK$51.58 |
| January 2010 | HK$31.17 | HK$50.28 |
| December 2009 | HK$34.77 | HK$56.08 |
| November 2009 | HK$33.36 | HK$53.81 |
| October 2009 | HK$30.12 | HK$48.58 |
| September 2009 | HK$28.08 | HK$45.30 |
| August 2009 | HK$25.42 | HK$41.48 |
| July 2009 | HK$26.73 | HK$43.61 |
| June 2009 | HK$21.51 | HK$35.10 |
| May 2009 | HK$20.92 | HK$34.13 |
| April 2009 | HK$19 | HK$31.38 |
| March 2009 | HK$18.24 | HK$30.12 |
| February 2009 | HK$16.52 | HK$27.27 |
| January 2009 | HK$15.23 | HK$25.14 |
| December 2008 | HK$14.58 | HK$24.08 |
| November 2008 | HK$13.56 | HK$22.38 |
| October 2008 | HK$12.47 | HK$20.59 |
| September 2008 | HK$12.64 | HK$21.17 |
| August 2008 | HK$15.13 | HK$25.33 |
| July 2008 | HK$13.71 | HK$22.96 |
| June 2008 | HK$13.28 | HK$22.24 |
| May 2008 | HK$16.34 | HK$27.36 |
| April 2008 | HK$16.17 | HK$27.07 |
| March 2008 | HK$15.24 | HK$25.82 |
| February 2008 | HK$17.69 | HK$29.97 |
| January 2008 | HK$16.32 | HK$27.65 |
| December 2007 | HK$19.98 | HK$33.84 |
| November 2007 | HK$19.35 | HK$32.78 |
| October 2007 | HK$17.12 | HK$29.01 |
| September 2007 | HK$16.75 | HK$28.38 |
| August 2007 | HK$13.56 | HK$23.20 |
| July 2007 | HK$15.03 | HK$25.72 |
| June 2007 | HK$15.71 | HK$26.88 |
| May 2007 | HK$14.80 | HK$25.33 |
| April 2007 | HK$13.98 | HK$24.17 |
| March 2007 | HK$12.81 | HK$22.14 |
| February 2007 | HK$12.08 | HK$20.88 |
| January 2007 | HK$11.94 | HK$20.64 |
| December 2006 | HK$10.63 | HK$18.37 |
| November 2006 | HK$10.43 | HK$18.02 |
| October 2006 | HK$10.47 | HK$18.10 |
| September 2006 | HK$9.36 | HK$16.18 |
| August 2006 | HK$8.09 | HK$14.14 |
| July 2006 | HK$6.67 | HK$11.66 |
| June 2006 | HK$7 | HK$12.23 |
| May 2006 | HK$7.14 | HK$12.47 |
| April 2006 | HK$7.08 | HK$12.38 |
| March 2006 | HK$6.72 | HK$11.89 |
| February 2006 | HK$5.73 | HK$10.15 |
| January 2006 | HK$5.02 | HK$8.90 |
| December 2005 | HK$4.81 | HK$8.51 |
| November 2005 | HK$4.45 | HK$7.88 |
| October 2005 | HK$3.93 | HK$6.96 |
| September 2005 | HK$4.04 | HK$7.16 |
| August 2005 | HK$3.44 | HK$6.19 |
| July 2005 | HK$3.33 | HK$6 |
| June 2005 | HK$2.90 | HK$5.22 |
| May 2005 | HK$2.71 | HK$4.88 |
| April 2005 | HK$2.60 | HK$4.69 |
| March 2005 | HK$2.42 | HK$4.47 |
| February 2005 | HK$2.42 | HK$4.47 |
| January 2005 | HK$2.51 | HK$4.64 |
| December 2004 | HK$2.67 | HK$4.93 |
| November 2004 | HK$2.51 | HK$4.64 |
| October 2004 | HK$2.17 | HK$4.01 |
| September 2004 | HK$2.08 | HK$3.84 |
| August 2004 | HK$2.37 | HK$4.50 |
| July 2004 | HK$2.45 | HK$4.64 |
| June 2004 | HK$2.55 | HK$4.83 |
| May 2004 | HK$2.31 | HK$4.38 |
| April 2004 | HK$2.34 | HK$4.45 |
| March 2004 | HK$2.61 | HK$5.08 |
| February 2004 | HK$2.46 | HK$4.79 |
| January 2004 | HK$2.19 | HK$4.25 |
| December 2003 | HK$2.08 | HK$4.04 |
| November 2003 | HK$1.85 | HK$3.60 |
| October 2003 | HK$1.75 | HK$3.41 |
| September 2003 | HK$1.73 | HK$3.36 |
| August 2003 | HK$1.64 | HK$3.29 |
| July 2003 | HK$1.46 | HK$2.92 |
| June 2003 | HK$1.44 | HK$2.88 |
| May 2003 | HK$1.30 | HK$2.61 |
| April 2003 | HK$1.16 | HK$2.32 |
| March 2003 | HK$1.19 | HK$2.49 |
| February 2003 | HK$1.20 | HK$2.51 |
| January 2003 | HK$1.19 | HK$2.49 |
| December 2002 | HK$0.98 | HK$2.06 |
| November 2002 | HK$0.96 | HK$2.01 |
| October 2002 | HK$1.06 | HK$2.22 |
| September 2002 | HK$0.99 | HK$2.08 |
| August 2002 | HK$0.98 | HK$2.13 |
| July 2002 | HK$1.02 | HK$2.22 |
| June 2002 | HK$1.31 | HK$2.85 |
| May 2002 | HK$1.54 | HK$3.34 |
| April 2002 | HK$1.30 | HK$2.83 |
| March 2002 | HK$1.20 | HK$2.71 |
| February 2002 | HK$1.14 | HK$2.56 |
| January 2002 | HK$1.19 | HK$2.68 |
| December 2001 | HK$0.94 | HK$2.13 |
| November 2001 | HK$0.95 | HK$2.15 |
| October 2001 | HK$0.75 | HK$1.69 |
| September 2001 | HK$0.69 | HK$1.55 |
| August 2001 | HK$0.68 | HK$1.64 |
| July 2001 | HK$0.68 | HK$1.63 |
| June 2001 | HK$0.68 | HK$1.63 |
| May 2001 | HK$0.68 | HK$1.64 |
| April 2001 | HK$0.64 | HK$1.55 |
| March 2001 | HK$0.59 | HK$1.50 |
| February 2001 | HK$0.66 | HK$1.68 |
| January 2001 | HK$0.60 | HK$1.52 |
| December 2000 | HK$0.65 | HK$1.64 |
| November 2000 | HK$0.70 | HK$1.76 |
| October 2000 | HK$0.71 | HK$1.81 |
| September 2000 | HK$0.74 | HK$1.88 |
| August 2000 | HK$0.81 | HK$2.15 |
| July 2000 | HK$0.76 | HK$2.03 |
| June 2000 | HK$0.65 | HK$1.72 |
| May 2000 | HK$0.63 | HK$1.68 |
| April 2000 | HK$0.64 | HK$1.69 |
| March 2000 | HK$0.62 | HK$1.74 |
| February 2000 | HK$0.68 | HK$1.93 |
| January 2000 | HK$0.69 | HK$1.96 |
1044.HK
Price: HK$27.05
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.64%
Payout Ratio: 58.18%
Payout Ratio Range:
Dividend Per Share: 1.52 HKD
Earnings Per Share: 2.62 HKD
P/E Ratio: 13.67
Exchange: HKG
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 752724
Market Capitalization: 28.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -11.30%
DGR5: -4.85%
DGR10: -2.82%
DGR20: 4.84%