Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 226.60 | 229.80 | 226.00 | 228.40 | 210.97 | 2,941,148 |
| 2024-08-06 | 226.00 | 228.40 | 225.20 | 226.20 | 208.94 | 3,660,299 |
| 2024-08-05 | 224.00 | 229.40 | 222.40 | 224.40 | 207.27 | 7,425,548 |
| 2024-08-02 | 227.00 | 227.20 | 225.00 | 226.60 | 209.31 | 5,969,609 |
| 2024-08-01 | 230.80 | 232.20 | 228.60 | 230.40 | 212.82 | 2,717,582 |
| 2024-07-31 | 227.80 | 233.80 | 225.20 | 231.80 | 214.11 | 6,167,990 |
| 2024-07-30 | 231.00 | 231.80 | 227.20 | 227.60 | 210.23 | 4,340,037 |
| 2024-07-29 | 232.00 | 233.20 | 230.40 | 231.00 | 213.37 | 2,541,509 |
| 2024-07-26 | 229.80 | 231.80 | 227.60 | 229.00 | 211.52 | 3,583,361 |
| 2024-07-25 | 232.80 | 233.20 | 229.00 | 230.00 | 212.45 | 4,431,062 |
| 2024-07-24 | 235.00 | 236.00 | 230.60 | 232.80 | 215.03 | 5,232,901 |
| 2024-07-23 | 239.80 | 241.40 | 235.00 | 235.80 | 217.80 | 4,389,657 |
| 2024-07-22 | 239.80 | 241.80 | 236.40 | 239.20 | 220.94 | 3,876,153 |
| 2024-07-19 | 239.00 | 240.60 | 237.40 | 239.00 | 220.76 | 4,636,352 |
| 2024-07-18 | 242.20 | 243.20 | 240.40 | 241.40 | 222.98 | 3,097,725 |
| 2024-07-17 | 241.40 | 244.00 | 240.60 | 243.00 | 224.45 | 3,999,703 |
| 2024-07-16 | 244.40 | 244.40 | 240.60 | 241.80 | 223.35 | 5,805,057 |
| 2024-07-15 | 251.00 | 251.80 | 245.20 | 247.60 | 228.70 | 5,029,709 |
| 2024-07-12 | 251.40 | 255.60 | 251.40 | 254.20 | 234.80 | 7,497,178 |
| 2024-07-11 | 244.80 | 249.00 | 243.20 | 248.20 | 229.26 | 5,303,009 |
| 2024-07-10 | 241.00 | 244.80 | 240.00 | 241.40 | 222.98 | 3,601,705 |
| 2024-07-09 | 238.00 | 242.00 | 237.20 | 240.00 | 221.68 | 4,059,352 |
| 2024-07-08 | 244.00 | 246.00 | 238.00 | 239.80 | 221.50 | 7,936,515 |
| 2024-07-05 | 249.00 | 250.40 | 243.80 | 244.80 | 226.12 | 6,466,626 |
| 2024-07-04 | 254.00 | 255.60 | 247.40 | 249.40 | 230.37 | 3,858,860 |
| 2024-07-03 | 251.20 | 253.00 | 248.40 | 251.60 | 232.40 | 3,134,030 |
| 2024-07-02 | 250.20 | 254.20 | 247.00 | 248.80 | 229.81 | 5,510,181 |
| 2024-06-28 | 248.20 | 254.00 | 248.20 | 250.20 | 231.10 | 4,804,572 |
| 2024-06-27 | 253.60 | 254.40 | 251.20 | 251.60 | 232.40 | 4,982,771 |
| 2024-06-26 | 252.60 | 257.40 | 252.60 | 256.00 | 236.46 | 2,379,273 |
| 2024-06-25 | 257.60 | 260.80 | 252.40 | 255.40 | 235.91 | 3,936,237 |
| 2024-06-24 | 255.00 | 258.00 | 254.40 | 257.80 | 238.12 | 2,835,277 |
| 2024-06-21 | 260.00 | 261.40 | 256.00 | 257.40 | 237.76 | 4,578,870 |
| 2024-06-20 | 264.60 | 266.20 | 262.00 | 263.20 | 243.11 | 3,235,755 |
| 2024-06-19 | 260.40 | 265.60 | 260.00 | 265.40 | 245.14 | 5,101,478 |
| 2024-06-18 | 260.00 | 261.80 | 257.00 | 258.20 | 238.49 | 2,999,110 |
| 2024-06-17 | 256.60 | 262.00 | 253.20 | 259.40 | 239.60 | 2,942,271 |
| 2024-06-14 | 262.00 | 262.20 | 257.00 | 257.60 | 237.94 | 6,493,092 |
| 2024-06-13 | 266.00 | 267.20 | 262.20 | 264.00 | 243.85 | 3,734,529 |
| 2024-06-12 | 264.20 | 265.00 | 261.20 | 262.60 | 242.56 | 3,691,973 |
| 2024-06-11 | 270.00 | 270.20 | 261.60 | 266.20 | 245.88 | 6,423,914 |
| 2024-06-07 | 273.80 | 275.60 | 269.60 | 270.80 | 250.13 | 3,036,160 |
| 2024-06-06 | 278.00 | 279.00 | 270.60 | 273.00 | 252.16 | 3,622,219 |
| 2024-06-05 | 273.20 | 280.20 | 272.80 | 274.00 | 253.09 | 5,445,354 |
| 2024-06-04 | 267.40 | 273.00 | 267.40 | 271.00 | 250.32 | 4,744,673 |
| 2024-06-03 | 265.20 | 270.40 | 264.00 | 267.60 | 247.18 | 5,384,777 |
| 2024-05-31 | 267.00 | 270.40 | 261.80 | 262.80 | 242.74 | 8,122,734 |
| 2024-05-30 | 270.00 | 270.40 | 261.00 | 263.40 | 243.30 | 9,578,077 |
| 2024-05-29 | 273.20 | 275.20 | 270.00 | 271.20 | 250.50 | 5,110,465 |
| 2024-05-28 | 278.20 | 281.20 | 275.20 | 276.40 | 255.31 | 3,501,176 |
| 2024-05-27 | 273.60 | 279.40 | 272.40 | 279.00 | 257.71 | 5,206,460 |
| 2024-05-24 | 275.60 | 277.40 | 272.00 | 274.00 | 253.09 | 5,038,949 |
| 2024-05-23 | 280.80 | 282.60 | 277.00 | 277.80 | 256.60 | 8,463,925 |
| 2024-05-22 | 284.40 | 288.20 | 281.40 | 283.80 | 262.14 | 4,669,657 |
| 2024-05-21 | 292.00 | 293.00 | 283.60 | 285.20 | 263.43 | 9,171,567 |
| 2024-05-20 | 297.60 | 298.80 | 293.80 | 295.80 | 273.22 | 5,318,282 |
| 2024-05-17 | 295.00 | 298.80 | 290.00 | 295.00 | 272.49 | 8,994,092 |
| 2024-05-16 | 287.20 | 293.60 | 283.20 | 292.00 | 269.71 | 8,910,691 |
| 2024-05-14 | 284.60 | 287.20 | 282.80 | 284.40 | 262.69 | 5,036,204 |
| 2024-05-13 | 288.60 | 288.60 | 279.60 | 283.20 | 261.59 | 6,313,272 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 7.4300 HKD |
| 2026-03-11 | 6.5200 HKD |
| 2025-09-02 | 6.0000 HKD |
| 2025-03-12 | 4.9000 HKD |
| 2024-09-03 | 4.3600 HKD |
| 2024-03-13 | 3.9100 HKD |
| 2023-08-29 | 4.5000 HKD |
| 2023-03-08 | 3.6900 HKD |
| 2022-08-30 | 3.4500 HKD |
| 2022-03-09 | 4.1800 HKD |
| 2021-08-24 | 4.6900 HKD |
| 2021-03-09 | 4.4600 HKD |
| 2020-09-01 | 3.7100 HKD |
| 2020-03-11 | 2.9900 HKD |
| 2019-08-27 | 3.7200 HKD |
| 2019-03-12 | 3.0700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.