HANG SENG BANK SPON ADR CACH CN - Price History
Monthly price history for HSNGY (HANG SENG BANK SPON ADR CACH CN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.78 | $13.78 |
| April 2024 | $13.19 | $13.19 |
| March 2024 | $11.02 | $11.02 |
| February 2024 | $11.05 | $11.45 |
| January 2024 | $10.04 | $10.41 |
| December 2023 | $11.29 | $11.70 |
| November 2023 | $10.67 | $11.06 |
| October 2023 | $10.96 | $11.36 |
| September 2023 | $11.86 | $12.43 |
| August 2023 | $12.11 | $12.69 |
| July 2023 | $14.48 | $15.34 |
| June 2023 | $13.46 | $14.25 |
| May 2023 | $12.67 | $13.42 |
| April 2023 | $13.84 | $14.80 |
| March 2023 | $13.29 | $14.21 |
| February 2023 | $14.98 | $16.27 |
| January 2023 | $15.28 | $16.60 |
| December 2022 | $15.30 | $16.62 |
| November 2022 | $14.15 | $15.37 |
| October 2022 | $12.98 | $14.10 |
| September 2022 | $13.95 | $15.24 |
| August 2022 | $14.48 | $15.82 |
| July 2022 | $14.72 | $16.17 |
| June 2022 | $16.12 | $17.71 |
| May 2022 | $16.02 | $17.60 |
| April 2022 | $16.01 | $17.68 |
| March 2022 | $17.28 | $19.08 |
| February 2022 | $16.34 | $18.27 |
| January 2022 | $17.78 | $19.88 |
| December 2021 | $16.45 | $18.40 |
| November 2021 | $15.61 | $17.46 |
| October 2021 | $16.95 | $18.96 |
| September 2021 | $15.09 | $17 |
| August 2021 | $15.75 | $17.75 |
| July 2021 | $16.92 | $19.22 |
| June 2021 | $17.62 | $20.02 |
| May 2021 | $18.75 | $21.30 |
| April 2021 | $17.08 | $19.54 |
| March 2021 | $16.96 | $19.40 |
| February 2021 | $16.56 | $19.30 |
| January 2021 | $15.72 | $18.32 |
| December 2020 | $14.84 | $17.30 |
| November 2020 | $14.88 | $17.35 |
| October 2020 | $13.28 | $15.48 |
| September 2020 | $12.68 | $14.89 |
| August 2020 | $13.47 | $15.81 |
| July 2020 | $13.12 | $15.50 |
| June 2020 | $14.16 | $16.74 |
| May 2020 | $13.08 | $15.46 |
| April 2020 | $14.54 | $17.32 |
| March 2020 | $14.32 | $17.05 |
| February 2020 | $17.05 | $20.85 |
| January 2020 | $16.60 | $20.30 |
| December 2019 | $16.86 | $20.62 |
| November 2019 | $16.62 | $20.33 |
| October 2019 | $16.98 | $20.76 |
| September 2019 | $17.57 | $21.67 |
| August 2019 | $16.90 | $20.85 |
| July 2019 | $19.12 | $23.79 |
| June 2019 | $19.94 | $24.81 |
| May 2019 | $20.18 | $25.11 |
| April 2019 | $21.07 | $26.40 |
| March 2019 | $19.72 | $24.71 |
| February 2019 | $19.55 | $24.96 |
| January 2019 | $18.15 | $23.16 |
| December 2018 | $17.53 | $22.38 |
| November 2018 | $18.21 | $23.25 |
| October 2018 | $18.18 | $23.21 |
| September 2018 | $21.21 | $27.24 |
| August 2018 | $21.22 | $27.26 |
| July 2018 | $21.18 | $27.38 |
| June 2018 | $19.42 | $25.10 |
| May 2018 | $18.92 | $24.46 |
| April 2018 | $19.66 | $25.58 |
| March 2018 | $17.88 | $23.26 |
| February 2018 | $18.92 | $25.02 |
| January 2018 | $17.98 | $23.77 |
| December 2017 | $18.72 | $24.75 |
| November 2017 | $18.60 | $24.59 |
| October 2017 | $18.10 | $23.94 |
| September 2017 | $17.71 | $23.56 |
| August 2017 | $17.14 | $22.80 |
| July 2017 | $16.16 | $21.65 |
| June 2017 | $15.48 | $20.74 |
| May 2017 | $15.67 | $21 |
| April 2017 | $15 | $20.25 |
| March 2017 | $14.74 | $19.89 |
| February 2017 | $14.99 | $20.60 |
| January 2017 | $14.72 | $20.22 |
| December 2016 | $13.50 | $18.55 |
| November 2016 | $13.93 | $19.14 |
| October 2016 | $13.29 | $18.26 |
| September 2016 | $13.06 | $18.08 |
| August 2016 | $12.72 | $17.61 |
| July 2016 | $12.60 | $17.60 |
| June 2016 | $12.35 | $17.25 |
| May 2016 | $12.53 | $17.50 |
| April 2016 | $12.79 | $18 |
| March 2016 | $12.68 | $17.85 |
| February 2016 | $11.70 | $17.17 |
| January 2016 | $11.19 | $16.42 |
| December 2015 | $13.03 | $19.11 |
| November 2015 | $12.41 | $18.20 |
| October 2015 | $12.36 | $18.14 |
| September 2015 | $12.24 | $18.10 |
| August 2015 | $11.89 | $17.57 |
| July 2015 | $13.64 | $20.30 |
| June 2015 | $13.13 | $19.54 |
| May 2015 | $13.55 | $20.17 |
| April 2015 | $12.88 | $19.30 |
| March 2015 | $11.96 | $17.92 |
| February 2015 | $11.88 | $18.09 |
| January 2015 | $11.47 | $17.47 |
| December 2014 | $10.87 | $16.56 |
| November 2014 | $10.87 | $16.56 |
| October 2014 | $11.10 | $16.90 |
| September 2014 | $10.37 | $15.94 |
| August 2014 | $10.97 | $16.85 |
| July 2014 | $10.87 | $16.84 |
| June 2014 | $10.55 | $16.34 |
| May 2014 | $10.58 | $16.39 |
| April 2014 | $10.38 | $16.22 |
| March 2014 | $10.22 | $15.96 |
| February 2014 | $10.22 | $16.25 |
| January 2014 | $9.78 | $15.56 |
| December 2013 | $10.24 | $16.28 |
| November 2013 | $10.20 | $16.22 |
| October 2013 | $10.41 | $16.55 |
| September 2013 | $10.14 | $16.26 |
| August 2013 | $9.66 | $15.50 |
| July 2013 | $9.44 | $15.27 |
| June 2013 | $9.15 | $14.80 |
| May 2013 | $9.93 | $16.07 |
| April 2013 | $10.32 | $16.83 |
| March 2013 | $9.89 | $16.13 |
| February 2013 | $9.84 | $16.29 |
| January 2013 | $9.94 | $16.46 |
| December 2012 | $9.35 | $15.49 |
| November 2012 | $9.27 | $15.36 |
| October 2012 | $9.18 | $15.21 |
| September 2012 | $9.11 | $15.23 |
| August 2012 | $8.46 | $14.15 |
| July 2012 | $8.22 | $13.87 |
| June 2012 | $8.16 | $13.78 |
| May 2012 | $7.70 | $12.99 |
| April 2012 | $8.07 | $13.76 |
| March 2012 | $7.77 | $13.25 |
| February 2012 | $7.99 | $13.86 |
| January 2012 | $7.46 | $12.95 |
| December 2011 | $6.80 | $11.80 |
| November 2011 | $7.47 | $12.96 |
| October 2011 | $7.40 | $13 |
| September 2011 | $6.70 | $11.77 |
| August 2011 | $8.36 | $14.82 |
| July 2011 | $8.82 | $15.63 |
| June 2011 | $8.97 | $15.90 |
| May 2011 | $8.99 | $15.93 |
| April 2011 | $8.76 | $15.67 |
| March 2011 | $9.04 | $16.16 |
| February 2011 | $8.85 | $16.06 |
| January 2011 | $9.12 | $16.55 |
| December 2010 | $9.09 | $16.49 |
| November 2010 | $9 | $16.32 |
| October 2010 | $8.04 | $14.71 |
| September 2010 | $8.10 | $14.82 |
| August 2010 | $7.44 | $13.61 |
| July 2010 | $7.40 | $13.67 |
| June 2010 | $7.20 | $13.31 |
| May 2010 | $7.20 | $13.31 |
| April 2010 | $7.36 | $13.74 |
| March 2010 | $7.42 | $13.86 |
| February 2010 | $7.80 | $14.80 |
| January 2010 | $7.38 | $14.01 |
| December 2009 | $7.84 | $14.88 |
| November 2009 | $7.62 | $14.47 |
| October 2009 | $7.42 | $14.21 |
| September 2009 | $7.54 | $14.45 |
| August 2009 | $7.31 | $14 |
| July 2009 | $8.45 | $16.35 |
| June 2009 | $7.20 | $13.92 |
| May 2009 | $7.35 | $14.22 |
| April 2009 | $5.64 | $11.03 |
| March 2009 | $5.23 | $10.23 |
| February 2009 | $5.50 | $11.20 |
| January 2009 | $5.91 | $12.05 |
| December 2008 | $6.51 | $13.26 |
| November 2008 | $6.18 | $12.60 |
| October 2008 | $6.06 | $12.50 |
| September 2008 | $9.06 | $18.70 |
| August 2008 | $9.69 | $20 |
| July 2008 | $9.34 | $19.40 |
| June 2008 | $10.25 | $21.30 |
| May 2008 | $9.84 | $20.45 |
| April 2008 | $9.77 | $20.45 |
| March 2008 | $8.75 | $18.30 |
| February 2008 | $8.92 | $19.05 |
| January 2008 | $9.36 | $20 |
| December 2007 | $9.74 | $20.79 |
| November 2007 | $8.59 | $18.35 |
| October 2007 | $9.57 | $20.60 |
| September 2007 | $8.22 | $17.70 |
| August 2007 | $7.25 | $15.60 |
| July 2007 | $7.37 | $16 |
| June 2007 | $6.17 | $13.40 |
| May 2007 | $6.33 | $13.75 |
| April 2007 | $6.59 | $14.45 |
| March 2007 | $6.43 | $14.10 |
| February 2007 | $6.16 | $13.75 |
| January 2007 | $6.30 | $14.05 |
| December 2006 | $6.03 | $13.45 |
| November 2006 | $5.86 | $13.20 |
| October 2006 | $5.72 | $12.91 |
| September 2006 | $5.57 | $12.55 |
| August 2006 | $5.57 | $12.55 |
| July 2006 | $5.64 | $12.85 |
| June 2006 | $5.53 | $12.60 |
| May 2006 | $5.55 | $12.65 |
| April 2006 | $5.66 | $13.05 |
| March 2006 | $5.53 | $12.75 |
| February 2006 | $5.75 | $13.50 |
| January 2006 | $5.64 | $13.25 |
| December 2005 | $5.58 | $13.10 |
| November 2005 | $5.65 | $13.40 |
| October 2005 | $5.40 | $12.80 |
| September 2005 | $5.63 | $13.35 |
| August 2005 | $5.65 | $13.40 |
| July 2005 | $5.72 | $13.70 |
| June 2005 | $5.67 | $13.60 |
| May 2005 | $5.65 | $13.55 |
| April 2005 | $5.57 | $13.50 |
| March 2005 | $5.41 | $13.10 |
| February 2005 | $5.60 | $13.80 |
| January 2005 | $5.56 | $13.70 |
| December 2004 | $5.58 | $13.75 |
| November 2004 | $5.68 | $14 |
| October 2004 | $5.33 | $13.15 |
| September 2004 | $5.39 | $13.30 |
| August 2004 | $5.37 | $13.25 |
| July 2004 | $5.06 | $12.60 |
| June 2004 | $5.30 | $13.20 |
| May 2004 | $4.99 | $12.44 |
| April 2004 | $5.07 | $12.79 |
| March 2004 | $5.10 | $12.85 |
| February 2004 | $5.58 | $14.30 |
| January 2004 | $5.19 | $13.30 |
| December 2003 | $5.02 | $13 |
| November 2003 | $4.86 | $12.60 |
| October 2003 | $4.82 | $12.49 |
| September 2003 | $4.71 | $12.20 |
| August 2003 | $4.36 | $11.30 |
| July 2003 | $4.02 | $10.65 |
| June 2003 | $3.97 | $10.53 |
| May 2003 | $4 | $10.60 |
| April 2003 | $3.65 | $9.69 |
| March 2003 | $3.69 | $9.80 |
| February 2003 | $4.01 | $11.05 |
| January 2003 | $3.79 | $10.45 |
| December 2002 | $3.90 | $10.75 |
| November 2002 | $4.04 | $11.12 |
| October 2002 | $3.81 | $10.50 |
| September 2002 | $3.86 | $10.65 |
| August 2002 | $3.86 | $10.65 |
| July 2002 | $3.95 | $11.15 |
| June 2002 | $3.81 | $10.75 |
| May 2002 | $3.95 | $11.15 |
| April 2002 | $3.95 | $11.15 |
| March 2002 | $3.88 | $10.95 |
| February 2002 | $3.71 | $10.80 |
| January 2002 | $3.80 | $11.05 |
| December 2001 | $3.73 | $10.85 |
| November 2001 | $3.78 | $11 |
| October 2001 | $3.44 | $10 |
| September 2001 | $3.61 | $10.50 |
| August 2001 | $3.83 | $11.15 |
| July 2001 | $3.70 | $11 |
| June 2001 | $4.05 | $10.05 |
| May 2001 | $4.45 | $11.05 |
| April 2001 | $4.81 | $11.95 |
| March 2001 | $4.48 | $11.12 |
| February 2001 | $4.79 | $12.25 |
| January 2001 | $5.18 | $13.25 |
| December 2000 | $5.23 | $13.38 |
| November 2000 | $4.62 | $11.81 |
| October 2000 | $4.54 | $11.62 |
| September 2000 | $4.05 | $10.38 |
| August 2000 | $4.24 | $10.84 |
| July 2000 | $4.15 | $10.62 |
| June 2000 | $3.76 | $9.62 |
| May 2000 | $3.26 | $8.34 |
| April 2000 | $3.57 | $9.12 |
| March 2000 | $3.47 | $8.88 |
| February 2000 | $3.47 | $8.88 |
| January 2000 | $3.81 | $9.75 |
| December 1999 | $4.54 | $11.62 |
| November 1999 | $4.59 | $11.75 |
| October 1999 | $4.25 | $10.88 |
| September 1999 | $4.40 | $11.25 |
| August 1999 | $4.54 | $11.62 |
| July 1999 | $4.20 | $10.75 |
| June 1999 | $4.40 | $11.25 |
| May 1999 | $4.25 | $10.88 |
| April 1999 | $4.59 | $11.75 |
| March 1999 | $3.52 | $9 |
| February 1999 | $3.13 | $8 |
| January 1999 | $3.27 | $8.38 |
| December 1998 | $3.57 | $9.12 |
| November 1998 | $3.47 | $8.88 |
| October 1998 | $3.22 | $8.25 |
| September 1998 | $2.59 | $6.62 |
| August 1998 | $2 | $5.12 |
| July 1998 | $1.95 | $5 |
| June 1998 | $2.15 | $5.50 |
| May 1998 | $2.87 | $7.34 |
| April 1998 | $3.32 | $8.50 |
| March 1998 | $3.86 | $9.88 |
| February 1998 | $3.62 | $9.25 |
| January 1998 | $3.22 | $8.25 |
| December 1997 | $3.71 | $9.50 |
| November 1997 | $3.42 | $8.75 |
| October 1997 | $3.36 | $8.59 |
| September 1997 | $4.88 | $12.50 |
| August 1997 | $4.79 | $12.25 |
| July 1997 | $5.76 | $14.75 |
| June 1997 | $5.52 | $14.12 |
| May 1997 | $4.59 | $11.75 |
| April 1997 | $4.25 | $10.88 |
| March 1997 | $4.10 | $10.50 |
| February 1997 | $4.47 | $11.44 |
| January 1997 | $4.54 | $11.62 |
| December 1996 | $4.84 | $12.38 |
| November 1996 | $4.64 | $11.88 |
HSNGY
Price: $13.78
52 week price:
Dividend Yield: 0.52%
5-year range yield:
Forward Dividend Yield: 11.88%
Payout Ratio: 177.88%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 11.16
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 31650
Market Capitalization: 23.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -20.02%
DGR5: -7.68%
DGR10: 0.44%
DGR20: 0.59%