Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	287.80	288.40	284.20	285.40	259.49	2,436,633
2023-11-13	283.80	286.80	280.60	285.60	259.67	2,115,378
2023-11-10	283.00	285.00	281.60	282.60	256.95	2,095,806
2023-11-09	289.60	289.80	286.20	287.00	260.95	1,805,699
2023-11-08	289.40	293.20	285.80	287.40	261.31	4,631,028
2023-11-07	291.80	295.00	290.80	292.20	265.67	4,261,387
2023-11-06	292.00	295.60	290.20	294.80	268.04	7,660,676
2023-11-03	278.00	286.60	277.00	285.60	259.67	5,787,714
2023-11-02	277.00	279.60	275.00	275.60	250.58	2,250,742
2023-11-01	273.80	277.40	271.60	273.80	248.95	1,953,584
2023-10-31	280.00	280.00	272.40	275.00	250.04	3,836,327
2023-10-30	275.40	280.20	275.00	280.00	254.58	3,099,058
2023-10-27	272.80	279.60	270.40	278.00	252.76	6,373,842
2023-10-26	277.00	280.20	269.60	273.20	248.40	8,017,738
2023-10-25	297.60	298.00	276.00	278.20	252.95	13,923,221
2023-10-24	282.60	293.00	282.00	290.00	263.67	5,525,316
2023-10-20	280.00	288.60	280.00	285.20	259.31	4,323,691
2023-10-19	285.80	286.80	280.60	282.60	256.95	4,467,505
2023-10-18	289.40	292.00	288.00	289.20	262.95	2,031,297
2023-10-17	290.20	292.60	289.60	292.00	265.49	2,077,350
2023-10-16	291.20	292.00	286.60	287.80	261.67	2,898,872
2023-10-13	293.00	296.00	291.60	292.40	265.86	2,751,662
2023-10-12	297.20	299.00	295.60	298.00	270.95	4,183,307
2023-10-11	293.00	296.80	291.20	292.00	265.49	4,811,810
2023-10-10	292.20	294.80	288.00	289.40	263.13	2,985,091
2023-10-09	286.00	292.00	286.00	288.80	262.58	1,305,645
2023-10-06	288.40	292.60	287.20	288.60	262.40	2,195,706
2023-10-05	284.80	288.60	284.80	285.60	259.67	2,245,698
2023-10-04	282.00	285.40	281.00	285.40	259.49	3,322,602
2023-10-03	287.00	287.00	284.00	285.80	259.86	2,935,462
2023-09-29	285.40	293.60	285.20	292.60	266.04	4,606,657
2023-09-28	288.20	290.00	283.20	283.60	257.86	6,015,377
2023-09-27	286.40	293.60	286.20	290.20	263.86	3,660,023
2023-09-26	290.40	292.40	286.20	288.20	262.04	4,112,768
2023-09-25	295.40	296.60	290.80	292.60	266.04	3,304,284
2023-09-22	285.20	296.00	285.20	296.00	269.13	5,623,152
2023-09-21	282.60	289.00	282.60	287.00	260.95	2,796,735
2023-09-20	288.00	290.00	283.20	286.60	260.58	5,953,415
2023-09-19	291.40	292.40	288.00	291.00	264.58	3,582,053
2023-09-18	297.00	298.20	292.00	292.20	265.67	4,364,349
2023-09-15	299.60	304.40	296.60	299.80	272.58	3,481,496
2023-09-14	302.00	303.00	296.80	300.20	272.95	2,436,758
2023-09-13	302.60	303.00	299.00	301.20	273.86	2,612,542
2023-09-12	297.00	303.80	295.60	302.60	275.13	3,043,017
2023-09-11	300.20	302.80	294.00	300.20	272.95	9,051,650
2023-09-07	312.00	312.00	305.20	307.20	279.31	3,559,050
2023-09-06	312.80	312.80	308.00	312.00	283.68	2,721,522
2023-09-05	312.40	315.40	310.00	312.20	283.86	4,456,267
2023-09-04	308.00	316.80	308.00	313.40	284.95	7,195,598
2023-08-31	311.40	314.80	302.40	304.00	276.40	6,329,180
2023-08-30	312.60	319.80	308.00	309.00	280.95	11,296,930
2023-08-29	295.40	309.20	295.20	307.40	279.49	9,566,747
2023-08-28	308.20	310.60	296.80	297.20	266.13	10,720,058
2023-08-25	287.60	290.80	285.40	287.60	257.53	3,010,712
2023-08-24	284.40	292.40	282.60	290.20	259.86	5,562,333
2023-08-23	282.60	283.80	280.00	280.60	251.26	3,604,477
2023-08-22	282.00	285.20	279.00	284.00	254.31	5,891,471
2023-08-21	289.20	290.20	281.40	282.40	252.88	7,952,037
2023-08-18	296.20	298.60	292.00	292.40	261.83	3,176,466
2023-08-17	293.60	298.20	287.60	297.20	266.13	5,235,641

← NewerPage 13 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.