CHINAHONGQIAO - Price History
Monthly price history for 1378.HK (CHINAHONGQIAO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$11.92 | HK$11.92 |
| April 2024 | HK$10.90 | HK$10.90 |
| March 2024 | HK$8.80 | HK$8.80 |
| February 2024 | HK$6.09 | HK$6.09 |
| January 2024 | HK$5.72 | HK$5.72 |
| December 2023 | HK$6.39 | HK$6.39 |
| November 2023 | HK$6.37 | HK$6.37 |
| October 2023 | HK$7.10 | HK$7.32 |
| September 2023 | HK$7.44 | HK$7.67 |
| August 2023 | HK$7.58 | HK$7.82 |
| July 2023 | HK$7.26 | HK$7.49 |
| June 2023 | HK$6.17 | HK$6.36 |
| May 2023 | HK$5.39 | HK$5.56 |
| April 2023 | HK$7.34 | HK$7.69 |
| March 2023 | HK$7.18 | HK$7.52 |
| February 2023 | HK$8.01 | HK$8.39 |
| January 2023 | HK$8.65 | HK$9.06 |
| December 2022 | HK$7.04 | HK$7.37 |
| November 2022 | HK$6.90 | HK$7.23 |
| October 2022 | HK$4.99 | HK$5.57 |
| September 2022 | HK$5.83 | HK$6.50 |
| August 2022 | HK$6.87 | HK$7.66 |
| July 2022 | HK$7.32 | HK$8.16 |
| June 2022 | HK$7.95 | HK$8.87 |
| May 2022 | HK$8.73 | HK$9.74 |
| April 2022 | HK$8.40 | HK$9.99 |
| March 2022 | HK$8.80 | HK$10.46 |
| February 2022 | HK$9.14 | HK$10.86 |
| January 2022 | HK$7.33 | HK$8.71 |
| December 2021 | HK$6.92 | HK$8.23 |
| November 2021 | HK$6.36 | HK$7.56 |
| October 2021 | HK$6.89 | HK$8.65 |
| September 2021 | HK$7.98 | HK$10.02 |
| August 2021 | HK$9.24 | HK$11.60 |
| July 2021 | HK$8.20 | HK$10.30 |
| June 2021 | HK$8.38 | HK$10.52 |
| May 2021 | HK$9.56 | HK$12.52 |
| April 2021 | HK$9.39 | HK$12.30 |
| March 2021 | HK$7.92 | HK$10.38 |
| February 2021 | HK$7.34 | HK$9.62 |
| January 2021 | HK$5.23 | HK$6.85 |
| December 2020 | HK$5.40 | HK$7.07 |
| November 2020 | HK$5.17 | HK$6.77 |
| October 2020 | HK$4.16 | HK$5.60 |
| September 2020 | HK$3.59 | HK$4.83 |
| August 2020 | HK$3.72 | HK$5 |
| July 2020 | HK$3.31 | HK$4.45 |
| June 2020 | HK$2.56 | HK$3.44 |
| May 2020 | HK$2.30 | HK$3.41 |
| April 2020 | HK$2.61 | HK$3.86 |
| March 2020 | HK$2.23 | HK$3.30 |
| February 2020 | HK$2.82 | HK$4.18 |
| January 2020 | HK$2.60 | HK$3.84 |
| December 2019 | HK$3.18 | HK$4.70 |
| November 2019 | HK$2.78 | HK$4.11 |
| October 2019 | HK$2.95 | HK$4.36 |
| September 2019 | HK$3.39 | HK$5.01 |
| August 2019 | HK$3.47 | HK$5.14 |
| July 2019 | HK$3.89 | HK$5.75 |
| June 2019 | HK$3.72 | HK$5.51 |
| May 2019 | HK$3.67 | HK$5.67 |
| April 2019 | HK$4.18 | HK$6.46 |
| March 2019 | HK$3.82 | HK$5.91 |
| February 2019 | HK$3.40 | HK$5.25 |
| January 2019 | HK$3.24 | HK$5 |
| December 2018 | HK$2.88 | HK$4.45 |
| November 2018 | HK$3.14 | HK$4.85 |
| October 2018 | HK$3.40 | HK$5.25 |
| September 2018 | HK$3.36 | HK$5.20 |
| August 2018 | HK$4.29 | HK$6.63 |
| July 2018 | HK$4.81 | HK$7.43 |
| June 2018 | HK$4.79 | HK$7.40 |
| May 2018 | HK$5.36 | HK$8.48 |
| April 2018 | HK$5.43 | HK$8.60 |
| March 2018 | HK$5.41 | HK$8.57 |
| February 2018 | HK$5.77 | HK$9.14 |
| January 2018 | HK$6.30 | HK$9.98 |
| December 2017 | HK$5.43 | HK$8.75 |
| November 2017 | HK$5.18 | HK$8.35 |
| October 2017 | HK$5.81 | HK$9.36 |
| September 2017 | HK$4.38 | HK$7.05 |
| August 2017 | HK$4.38 | HK$7.05 |
| July 2017 | HK$4.38 | HK$7.05 |
| June 2017 | HK$4.38 | HK$7.05 |
| May 2017 | HK$4.38 | HK$7.05 |
| April 2017 | HK$4.38 | HK$7.05 |
| March 2017 | HK$4.38 | HK$7.05 |
| February 2017 | HK$4.84 | HK$7.80 |
| January 2017 | HK$4.96 | HK$8 |
| December 2016 | HK$4.23 | HK$6.82 |
| November 2016 | HK$4.47 | HK$7.20 |
| October 2016 | HK$4.31 | HK$6.94 |
| September 2016 | HK$4.33 | HK$6.98 |
| August 2016 | HK$4.13 | HK$6.66 |
| July 2016 | HK$3.21 | HK$5.18 |
| June 2016 | HK$3.23 | HK$5.20 |
| May 2016 | HK$3.36 | HK$5.57 |
| April 2016 | HK$3.44 | HK$5.69 |
| March 2016 | HK$3.25 | HK$5.39 |
| February 2016 | HK$2.66 | HK$4.40 |
| January 2016 | HK$2.55 | HK$4.22 |
| December 2015 | HK$2.78 | HK$4.61 |
| November 2015 | HK$2.29 | HK$3.80 |
| October 2015 | HK$2.44 | HK$4.05 |
| September 2015 | HK$2.19 | HK$3.63 |
| August 2015 | HK$2.24 | HK$3.71 |
| July 2015 | HK$3.47 | HK$5.75 |
| June 2015 | HK$4.41 | HK$7.30 |
| May 2015 | HK$4.74 | HK$7.86 |
| April 2015 | HK$4.22 | HK$7.25 |
| March 2015 | HK$2.71 | HK$4.65 |
| February 2015 | HK$3.05 | HK$5.23 |
| January 2015 | HK$2.86 | HK$4.91 |
| December 2014 | HK$3.05 | HK$5.23 |
| November 2014 | HK$3.44 | HK$5.91 |
| October 2014 | HK$3.48 | HK$5.97 |
| September 2014 | HK$3.40 | HK$5.83 |
| August 2014 | HK$3.80 | HK$6.52 |
| July 2014 | HK$3.88 | HK$6.65 |
| June 2014 | HK$3.25 | HK$5.57 |
| May 2014 | HK$3.19 | HK$5.47 |
| April 2014 | HK$2.94 | HK$5.30 |
| March 2014 | HK$2.72 | HK$4.90 |
| February 2014 | HK$2.68 | HK$4.83 |
| January 2014 | HK$2.69 | HK$4.85 |
| December 2013 | HK$2.96 | HK$5.34 |
| November 2013 | HK$2.66 | HK$4.79 |
| October 2013 | HK$2.72 | HK$4.90 |
| September 2013 | HK$2.55 | HK$4.59 |
| August 2013 | HK$2.44 | HK$4.39 |
| July 2013 | HK$2.28 | HK$4.10 |
| June 2013 | HK$2.16 | HK$3.90 |
| May 2013 | HK$2.63 | HK$4.73 |
| April 2013 | HK$2.36 | HK$4.49 |
| March 2013 | HK$2.02 | HK$3.83 |
| February 2013 | HK$1.94 | HK$3.68 |
| January 2013 | HK$2.16 | HK$4.10 |
| December 2012 | HK$2.14 | HK$4.07 |
| November 2012 | HK$1.87 | HK$3.56 |
| October 2012 | HK$1.89 | HK$3.59 |
| September 2012 | HK$1.78 | HK$3.39 |
| August 2012 | HK$1.79 | HK$3.40 |
| July 2012 | HK$1.76 | HK$3.35 |
| June 2012 | HK$1.90 | HK$3.61 |
| May 2012 | HK$1.93 | HK$3.67 |
| April 2012 | HK$2.35 | HK$4.84 |
| March 2012 | HK$2.39 | HK$4.92 |
| February 2012 | HK$2.50 | HK$5.15 |
| January 2012 | HK$2 | HK$4.12 |
| December 2011 | HK$2.02 | HK$4.17 |
| November 2011 | HK$1.94 | HK$4 |
| October 2011 | HK$2.23 | HK$4.60 |
| September 2011 | HK$1.94 | HK$4 |
| August 2011 | HK$2.68 | HK$5.52 |
| July 2011 | HK$3.37 | HK$6.95 |
| June 2011 | HK$3.54 | HK$7.30 |
| May 2011 | HK$3.54 | HK$7.29 |
| April 2011 | HK$3.76 | HK$7.75 |
| March 2011 | HK$3.67 | HK$7.57 |
1378.HK
Price: HK$11.92
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 33.85%
Payout Ratio Range:
Dividend Per Share: 0.44 HKD
Earnings Per Share: 1.29 HKD
P/E Ratio: 14.84
Exchange: HKG
Sector: Basic Materials
Industry: Aluminum
Market Capitalization: 108.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 10.63%