Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	299.20	301.80	297.00	299.60	268.28	3,524,719
2023-08-15	303.00	306.60	300.20	301.60	270.07	2,765,712
2023-08-14	305.20	305.20	302.20	304.60	272.76	3,477,749
2023-08-11	310.80	314.00	309.00	310.00	277.59	2,933,218
2023-08-10	310.40	314.40	309.00	312.40	279.74	1,486,007
2023-08-09	309.00	314.00	308.00	312.20	279.56	1,383,399
2023-08-08	313.20	314.00	308.20	311.60	279.02	3,145,760
2023-08-07	318.00	318.80	314.40	317.20	284.04	2,000,525
2023-08-04	322.00	329.40	318.20	319.00	285.65	4,677,245
2023-08-03	317.00	322.80	315.40	318.60	285.29	2,646,456
2023-08-02	320.60	322.80	315.40	317.60	284.40	4,391,723
2023-08-01	328.00	328.40	320.40	324.20	290.31	5,146,168
2023-07-31	330.60	336.00	325.00	325.80	291.74	9,605,312
2023-07-28	304.80	326.00	302.80	324.20	290.31	13,626,271
2023-07-27	306.60	310.80	305.60	308.00	275.80	3,728,462
2023-07-26	304.00	306.40	301.80	304.00	272.22	2,654,248
2023-07-25	297.60	306.80	297.60	306.00	274.01	7,236,670
2023-07-24	293.00	294.00	286.60	290.20	259.86	3,683,457
2023-07-21	293.80	298.20	293.20	297.00	265.95	1,650,874
2023-07-20	296.40	299.60	293.20	294.60	263.80	2,685,800
2023-07-19	292.40	297.00	290.40	295.80	264.88	2,815,987
2023-07-18	298.20	298.80	293.80	295.20	264.34	3,384,033
2023-07-14	304.40	306.20	300.00	301.40	269.89	2,949,877
2023-07-13	296.60	304.60	295.40	303.20	271.50	6,710,595
2023-07-12	288.00	293.80	288.00	290.60	260.22	2,950,723
2023-07-11	285.20	288.80	283.60	286.20	256.28	3,336,818
2023-07-10	287.40	288.80	280.00	282.80	253.23	3,757,382
2023-07-07	288.40	288.40	280.80	282.20	252.70	8,378,693
2023-07-06	295.20	296.80	287.00	290.00	259.68	5,400,900
2023-07-05	303.40	304.80	295.80	297.40	266.31	3,259,242
2023-07-04	302.00	304.60	300.20	303.60	271.86	2,030,897
2023-07-03	296.40	303.80	296.20	300.20	268.82	2,876,923
2023-06-30	298.00	300.00	295.20	295.20	264.34	3,127,270
2023-06-29	302.40	302.40	296.60	299.00	267.74	2,649,569
2023-06-28	303.00	303.00	298.00	300.80	269.35	2,693,383
2023-06-27	300.00	303.60	298.00	301.40	269.89	3,000,664
2023-06-26	299.20	302.40	295.00	298.20	267.02	3,808,427
2023-06-23	302.80	303.20	300.00	301.40	269.89	3,559,882
2023-06-21	305.20	308.00	302.40	303.20	271.50	3,645,077
2023-06-20	312.60	313.40	305.20	307.60	275.44	3,842,298
2023-06-19	317.00	318.00	309.60	313.20	280.46	3,463,755
2023-06-16	315.40	319.00	314.40	317.00	283.86	5,937,361
2023-06-15	313.00	316.00	310.00	315.40	282.43	3,789,971
2023-06-14	312.20	315.80	310.40	311.20	278.67	3,705,142
2023-06-13	310.40	311.00	307.00	310.20	277.77	1,950,720
2023-06-12	310.60	311.00	306.80	310.40	277.95	1,794,284
2023-06-09	309.80	310.00	307.40	308.80	276.52	2,519,579
2023-06-08	306.40	309.80	305.00	309.00	276.70	2,088,557
2023-06-07	309.40	311.40	306.80	308.40	276.16	2,620,216
2023-06-06	305.20	310.80	302.20	304.80	272.93	2,363,564
2023-06-05	305.80	307.40	301.00	305.40	273.47	3,405,053
2023-06-02	297.60	307.00	297.60	302.40	270.79	6,230,013
2023-06-01	287.40	296.60	287.00	291.00	260.58	4,661,473
2023-05-31	286.60	286.80	282.20	286.60	256.64	6,190,372
2023-05-30	288.20	290.40	283.80	288.80	258.61	5,684,458
2023-05-29	295.20	299.00	288.20	289.00	258.79	4,611,428
2023-05-25	300.40	300.60	290.60	294.00	263.26	5,761,649
2023-05-24	304.00	305.80	300.40	301.00	269.53	3,061,610
2023-05-23	308.20	312.60	305.00	306.20	274.19	2,122,770
2023-05-22	306.00	310.20	304.00	307.60	275.44	3,568,121

← NewerPage 14 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.