Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	306.00	310.20	304.00	307.60	275.44	3,568,121
2023-05-19	304.20	305.80	302.20	304.00	272.22	1,903,069
2023-05-18	305.80	309.40	303.00	306.00	274.01	4,505,379
2023-05-17	309.80	311.20	305.40	305.80	273.83	3,395,438
2023-05-16	317.80	317.80	310.60	311.80	279.20	2,229,388
2023-05-15	313.60	315.40	309.40	313.40	280.64	3,033,384
2023-05-12	311.00	314.60	308.80	309.60	277.23	3,943,550
2023-05-11	314.20	316.60	309.20	312.40	279.74	3,451,362
2023-05-10	314.20	315.40	310.40	312.80	280.10	3,865,578
2023-05-09	318.80	322.60	314.00	316.00	282.96	2,805,523
2023-05-08	320.40	323.20	317.80	319.40	286.01	3,059,754
2023-05-05	322.20	324.60	318.00	319.60	286.19	2,764,167
2023-05-04	318.80	324.20	318.80	321.80	288.16	4,886,086
2023-05-03	320.00	321.00	317.40	320.00	286.55	2,768,880
2023-05-02	326.20	329.00	322.00	322.40	288.69	2,406,738
2023-04-28	330.80	331.20	321.00	324.00	290.13	4,307,766
2023-04-27	327.20	327.60	322.20	326.40	292.28	3,841,661
2023-04-26	324.00	331.80	323.20	329.00	294.60	4,049,456
2023-04-25	330.60	330.60	322.40	325.00	291.02	3,379,491
2023-04-24	333.20	334.60	326.40	330.00	295.50	3,907,946
2023-04-21	336.00	337.00	330.40	331.60	296.93	3,964,042
2023-04-20	336.60	341.60	336.60	338.20	302.84	2,234,506
2023-04-19	346.20	346.20	337.00	339.40	303.92	4,305,873
2023-04-18	347.40	349.60	343.80	347.20	310.90	1,807,118
2023-04-17	342.00	350.00	340.20	348.40	311.98	3,111,316
2023-04-14	347.20	347.80	342.00	344.60	308.57	1,424,550
2023-04-13	339.40	345.20	336.40	345.20	309.11	2,086,629
2023-04-12	348.60	350.00	341.00	344.00	308.04	2,445,646
2023-04-11	353.40	354.40	346.20	348.60	312.16	2,754,712
2023-04-06	340.00	352.00	340.00	348.60	312.16	4,244,183
2023-04-04	349.20	349.20	341.80	343.00	307.14	2,469,327
2023-04-03	348.60	350.60	342.60	347.20	310.90	3,032,828
2023-03-31	351.40	351.40	345.20	348.20	311.80	7,825,933
2023-03-30	342.40	345.60	338.00	342.60	306.78	3,469,438
2023-03-29	345.00	348.00	341.80	343.60	307.68	5,746,735
2023-03-28	338.40	339.60	330.60	334.40	299.44	2,521,532
2023-03-27	340.80	342.00	332.60	333.20	298.37	3,948,253
2023-03-24	341.40	345.00	339.80	342.00	306.25	4,418,846
2023-03-23	332.80	344.80	330.00	342.00	306.25	5,846,277
2023-03-22	325.80	333.60	325.80	332.60	297.83	4,048,112
2023-03-21	327.40	329.60	321.00	324.80	290.84	3,950,263
2023-03-20	333.00	333.00	323.60	327.40	293.17	3,721,819
2023-03-17	330.20	335.80	330.00	333.00	298.19	4,164,707
2023-03-16	326.00	331.80	324.00	326.20	292.10	3,557,995
2023-03-15	326.60	336.60	326.60	330.60	296.04	5,640,440
2023-03-14	322.40	328.80	319.40	321.20	287.62	3,239,628
2023-03-13	317.00	327.80	317.00	324.40	290.49	4,810,488
2023-03-10	320.20	321.40	317.20	318.40	285.11	4,629,798
2023-03-09	330.00	330.00	324.00	325.00	291.02	2,540,218
2023-03-08	330.40	331.00	325.00	327.80	293.53	4,455,762
2023-03-07	340.00	349.80	335.00	337.40	298.82	5,772,197
2023-03-06	336.20	344.00	336.00	339.80	300.95	4,399,715
2023-03-03	340.80	342.60	336.20	337.80	299.18	3,358,728
2023-03-02	328.20	339.80	328.00	336.40	297.94	5,093,232
2023-03-01	314.60	332.00	314.60	330.80	292.98	5,885,870
2023-02-28	318.80	322.40	312.20	314.60	278.63	4,857,075
2023-02-27	315.20	321.00	313.00	318.60	282.17	3,967,241
2023-02-24	324.60	325.20	316.00	319.40	282.88	6,937,116
2023-02-23	329.00	333.80	325.80	327.60	290.14	3,512,148
2023-02-22	325.60	329.60	320.20	327.40	289.97	4,251,789

← NewerPage 15 of 21 · 1,233 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.