Hong Kong Exchange and Clearing Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	242.20	242.20	242.20	242.20	220.21	0
2024-02-08	243.60	247.20	240.00	242.00	220.03	3,135,364
2024-02-07	247.80	251.80	241.20	243.60	221.49	5,611,465
2024-02-06	231.00	246.00	230.00	243.60	221.49	6,777,847
2024-02-05	229.60	233.00	226.80	230.60	209.67	5,014,329
2024-02-02	239.80	242.40	230.40	233.40	212.21	5,169,392
2024-02-01	237.60	242.00	236.00	236.80	215.30	4,759,047
2024-01-31	239.20	241.40	235.40	236.60	215.12	4,976,212
2024-01-30	243.00	245.20	239.20	240.00	218.21	5,153,622
2024-01-29	247.40	250.80	243.00	246.00	223.67	7,018,074
2024-01-26	249.00	250.00	241.20	244.00	221.85	6,914,852
2024-01-25	246.60	246.60	238.80	245.00	222.76	7,280,391
2024-01-24	238.00	241.20	230.00	239.20	217.49	6,841,367
2024-01-23	221.60	235.40	220.40	233.40	212.21	8,451,124
2024-01-22	228.80	230.00	219.40	221.60	201.48	8,370,543
2024-01-19	232.00	235.40	228.00	229.60	208.76	4,161,790
2024-01-18	231.40	232.80	228.60	232.00	210.94	5,086,417
2024-01-17	240.40	240.40	231.20	232.60	211.49	8,625,697
2024-01-16	249.80	251.60	239.00	241.40	219.49	7,811,761
2024-01-15	250.60	250.60	250.60	250.60	227.85	0
2024-01-12	250.00	253.20	248.00	251.00	228.21	2,854,274
2024-01-11	246.00	253.60	244.60	250.00	227.31	3,603,801
2024-01-10	245.80	248.80	243.80	245.40	223.12	2,903,982
2024-01-09	247.80	250.20	245.00	245.20	222.94	3,363,506
2024-01-08	256.00	256.80	245.20	247.80	225.31	4,677,100
2024-01-05	256.00	259.20	254.80	255.80	232.58	2,675,564
2024-01-04	259.00	259.20	255.40	257.80	234.40	1,652,833
2024-01-03	260.00	260.00	257.00	259.00	235.49	1,951,173
2024-01-02	268.40	268.60	260.40	262.40	238.58	2,286,702
2023-12-29	265.00	268.00	263.80	268.00	243.67	2,950,565
2023-12-28	257.60	269.20	257.20	267.60	243.31	5,846,400
2023-12-27	260.00	260.00	256.80	258.00	234.58	3,145,132
2023-12-22	259.60	261.80	253.00	255.40	232.22	4,747,508
2023-12-21	254.20	258.20	253.80	257.40	234.03	2,282,849
2023-12-20	258.20	261.80	256.60	257.20	233.85	3,409,389
2023-12-19	255.60	257.60	253.60	256.60	233.31	2,538,832
2023-12-18	258.60	260.80	255.80	258.80	235.31	2,765,108
2023-12-15	252.00	261.20	252.00	259.80	236.22	9,293,990
2023-12-14	249.80	254.40	246.40	248.80	226.21	5,143,368
2023-12-13	248.40	249.40	245.60	247.20	224.76	3,133,179
2023-12-12	246.60	250.40	245.00	249.60	226.94	3,744,143
2023-12-11	244.40	247.80	238.20	245.20	222.94	7,003,151
2023-12-08	250.20	252.60	246.80	248.40	225.85	4,947,948
2023-12-07	255.00	255.80	243.60	250.80	228.03	8,568,459
2023-12-06	253.60	258.60	251.80	256.80	233.49	7,724,499
2023-12-05	265.00	266.00	250.00	253.60	230.58	17,192,302
2023-12-04	283.80	283.80	266.20	268.40	244.04	7,937,979
2023-12-01	277.40	282.80	276.80	279.80	254.40	4,418,059
2023-11-30	280.20	280.60	276.40	277.20	252.04	5,240,539
2023-11-29	287.60	287.60	278.00	279.60	254.22	4,914,370
2023-11-28	287.20	287.20	284.00	284.20	258.40	2,309,889
2023-11-27	288.20	289.60	284.40	287.00	260.95	2,731,401
2023-11-24	289.80	291.40	287.20	287.60	261.49	2,340,629
2023-11-23	287.80	293.00	287.20	292.00	265.49	2,708,559
2023-11-22	288.60	292.40	288.20	291.00	264.58	1,696,649
2023-11-21	294.20	296.60	289.60	290.20	263.86	3,756,889
2023-11-20	287.60	293.80	285.20	292.20	265.67	3,620,340
2023-11-17	287.20	289.40	284.00	285.40	259.49	3,916,159
2023-11-16	296.40	296.40	289.00	291.60	265.13	3,516,339
2023-11-15	292.00	295.00	289.20	295.00	268.22	5,188,593

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.