Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 275.00 | 287.40 | 274.00 | 285.80 | 263.99 | 21,255,435 |
| 2024-05-09 | 260.00 | 266.00 | 258.00 | 265.60 | 245.33 | 6,176,895 |
| 2024-05-08 | 267.00 | 267.00 | 257.40 | 258.00 | 238.31 | 6,735,815 |
| 2024-05-07 | 270.00 | 270.80 | 263.40 | 266.00 | 245.70 | 4,576,269 |
| 2024-05-06 | 268.60 | 270.80 | 264.40 | 269.40 | 248.84 | 5,192,064 |
| 2024-05-03 | 271.40 | 273.80 | 267.60 | 268.80 | 248.29 | 8,362,424 |
| 2024-05-02 | 250.40 | 264.80 | 250.20 | 264.80 | 244.59 | 10,416,084 |
| 2024-04-30 | 257.40 | 259.00 | 250.40 | 251.60 | 232.40 | 5,800,517 |
| 2024-04-29 | 250.20 | 262.80 | 249.80 | 255.00 | 235.54 | 13,577,949 |
| 2024-04-26 | 247.40 | 251.40 | 246.40 | 250.20 | 231.10 | 11,108,570 |
| 2024-04-25 | 236.00 | 249.60 | 236.00 | 246.80 | 227.96 | 16,998,276 |
| 2024-04-24 | 232.40 | 239.80 | 230.60 | 239.00 | 220.76 | 12,591,951 |
| 2024-04-23 | 222.20 | 231.00 | 220.60 | 230.80 | 213.19 | 9,470,979 |
| 2024-04-22 | 218.20 | 222.60 | 218.20 | 220.00 | 203.21 | 6,697,945 |
| 2024-04-19 | 215.00 | 216.00 | 212.20 | 214.60 | 198.22 | 6,005,197 |
| 2024-04-18 | 215.00 | 221.40 | 212.80 | 218.60 | 201.92 | 4,918,301 |
| 2024-04-17 | 216.40 | 218.20 | 214.00 | 215.60 | 199.15 | 4,921,109 |
| 2024-04-16 | 222.00 | 223.60 | 217.00 | 217.60 | 200.99 | 8,818,833 |
| 2024-04-15 | 225.00 | 227.60 | 222.40 | 224.40 | 207.27 | 5,519,553 |
| 2024-04-12 | 231.20 | 233.00 | 227.60 | 228.20 | 210.78 | 5,996,171 |
| 2024-04-11 | 229.60 | 234.60 | 229.60 | 234.00 | 216.14 | 2,917,508 |
| 2024-04-10 | 232.80 | 235.40 | 230.40 | 234.60 | 216.70 | 4,871,030 |
| 2024-04-09 | 231.00 | 232.40 | 229.40 | 231.20 | 213.55 | 3,645,167 |
| 2024-04-08 | 226.40 | 230.00 | 224.20 | 228.20 | 210.78 | 2,939,439 |
| 2024-04-05 | 228.20 | 228.20 | 223.40 | 226.40 | 209.12 | 5,157,297 |
| 2024-04-03 | 234.00 | 234.00 | 228.00 | 228.40 | 210.97 | 4,358,685 |
| 2024-04-02 | 230.00 | 235.80 | 230.00 | 234.00 | 216.14 | 8,851,094 |
| 2024-03-28 | 226.60 | 231.60 | 225.40 | 227.80 | 210.41 | 7,181,678 |
| 2024-03-27 | 232.60 | 232.60 | 228.00 | 228.80 | 211.34 | 6,478,195 |
| 2024-03-26 | 230.00 | 234.60 | 230.00 | 233.00 | 215.22 | 5,278,587 |
| 2024-03-25 | 237.00 | 238.20 | 231.20 | 231.60 | 213.92 | 9,197,646 |
| 2024-03-22 | 241.00 | 241.20 | 235.40 | 238.20 | 220.02 | 5,526,474 |
| 2024-03-21 | 243.60 | 245.60 | 241.40 | 242.00 | 223.53 | 3,714,003 |
| 2024-03-20 | 236.80 | 242.20 | 236.80 | 240.20 | 221.87 | 3,215,255 |
| 2024-03-19 | 241.60 | 241.60 | 237.00 | 237.60 | 219.47 | 5,041,869 |
| 2024-03-18 | 244.60 | 246.80 | 242.00 | 242.40 | 223.90 | 4,482,381 |
| 2024-03-15 | 243.80 | 245.80 | 241.40 | 244.40 | 225.75 | 5,968,157 |
| 2024-03-14 | 254.20 | 254.20 | 245.40 | 248.00 | 229.07 | 5,072,299 |
| 2024-03-13 | 249.00 | 256.00 | 247.60 | 250.60 | 231.47 | 9,822,313 |
| 2024-03-12 | 244.00 | 249.80 | 241.80 | 249.80 | 227.12 | 7,780,786 |
| 2024-03-11 | 237.40 | 242.80 | 236.00 | 241.00 | 219.12 | 4,037,939 |
| 2024-03-08 | 235.00 | 238.80 | 234.20 | 234.20 | 212.94 | 3,357,206 |
| 2024-03-07 | 239.60 | 239.80 | 232.20 | 234.20 | 212.94 | 3,751,070 |
| 2024-03-06 | 233.80 | 241.40 | 233.60 | 238.60 | 216.94 | 3,731,568 |
| 2024-03-05 | 236.60 | 237.60 | 232.60 | 233.80 | 212.58 | 5,410,721 |
| 2024-03-04 | 240.00 | 241.40 | 237.40 | 240.00 | 218.21 | 3,061,865 |
| 2024-03-01 | 240.40 | 242.40 | 236.40 | 240.00 | 218.21 | 5,821,620 |
| 2024-02-29 | 243.60 | 247.20 | 242.80 | 242.80 | 220.76 | 5,173,679 |
| 2024-02-28 | 250.40 | 252.60 | 243.00 | 244.80 | 222.58 | 4,938,109 |
| 2024-02-27 | 250.80 | 251.00 | 243.20 | 250.40 | 227.67 | 4,515,245 |
| 2024-02-26 | 251.20 | 255.00 | 249.40 | 251.60 | 228.76 | 2,079,054 |
| 2024-02-23 | 254.40 | 256.40 | 252.80 | 253.20 | 230.22 | 3,114,873 |
| 2024-02-22 | 248.80 | 254.20 | 248.80 | 254.00 | 230.94 | 3,635,607 |
| 2024-02-21 | 243.00 | 254.80 | 242.60 | 250.00 | 227.31 | 5,804,272 |
| 2024-02-20 | 246.60 | 248.60 | 241.20 | 244.80 | 222.58 | 2,639,951 |
| 2024-02-19 | 252.00 | 252.40 | 244.60 | 246.20 | 223.85 | 3,030,257 |
| 2024-02-16 | 250.00 | 253.40 | 247.20 | 251.80 | 228.94 | 4,617,241 |
| 2024-02-15 | 244.20 | 249.20 | 243.40 | 247.00 | 224.58 | 3,495,776 |
| 2024-02-14 | 241.80 | 244.40 | 236.80 | 243.60 | 221.49 | 3,031,722 |
| 2024-02-09 | 242.20 | 242.20 | 242.20 | 242.20 | 220.21 | 0 |
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.