Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	332.20	334.00	327.40	332.80	294.75	3,384,469
2023-02-17	335.00	336.40	330.00	330.80	292.98	2,669,476
2023-02-16	336.80	343.00	333.40	334.60	296.34	4,326,675
2023-02-15	335.60	337.00	330.40	332.80	294.75	3,085,041
2023-02-14	335.00	338.00	332.20	337.20	298.65	2,695,387
2023-02-13	333.00	336.20	330.00	335.00	296.70	2,963,526
2023-02-10	341.00	342.60	334.00	335.00	296.70	3,985,809
2023-02-09	335.00	344.00	333.00	343.40	304.14	4,608,976
2023-02-08	339.40	341.40	334.60	337.20	298.65	3,671,177
2023-02-07	340.00	344.00	337.60	339.20	300.42	4,308,221
2023-02-06	347.40	347.40	330.40	337.60	299.00	12,313,435
2023-02-03	350.00	352.60	345.00	352.40	312.11	4,657,440
2023-02-02	356.00	361.60	352.00	352.40	312.11	4,635,182
2023-02-01	351.60	353.20	345.00	352.40	312.11	5,972,337
2023-01-31	362.00	365.20	346.80	352.40	312.11	7,575,500
2023-01-30	374.00	378.00	359.00	359.60	318.48	7,541,892
2023-01-27	376.20	378.00	372.00	374.00	331.24	2,923,621
2023-01-26	372.00	376.60	370.40	375.00	332.12	5,785,789
2023-01-20	362.60	368.40	359.60	368.40	326.28	3,367,773
2023-01-19	355.00	362.40	353.40	361.40	320.08	2,603,373
2023-01-18	353.40	359.60	353.40	358.60	317.60	3,317,176
2023-01-17	360.40	364.20	353.60	358.60	317.60	5,470,248
2023-01-16	368.60	373.60	360.20	363.40	321.85	5,777,868
2023-01-13	373.20	376.00	363.20	368.80	326.63	4,858,616
2023-01-12	370.20	376.40	366.00	370.20	327.87	4,041,576
2023-01-11	376.00	377.80	365.00	366.60	324.68	5,271,888
2023-01-10	379.60	381.00	370.60	373.80	331.06	5,538,044
2023-01-09	370.00	382.40	367.00	377.40	334.25	8,422,963
2023-01-06	360.20	366.00	358.20	362.40	320.96	6,264,530
2023-01-05	360.00	365.00	359.20	361.80	320.43	7,675,714
2023-01-04	344.80	354.00	343.20	354.00	313.52	5,561,041
2023-01-03	330.60	345.00	329.00	343.00	303.78	4,683,105
2022-12-30	345.20	345.40	337.00	337.20	298.65	2,381,253
2022-12-29	337.80	340.60	336.00	340.00	301.13	2,479,668
2022-12-28	344.40	349.60	339.40	342.60	303.43	4,307,925
2022-12-23	332.60	341.60	331.60	340.00	301.13	2,774,564
2022-12-22	335.00	341.80	335.00	337.40	298.82	3,985,326
2022-12-21	328.60	332.00	325.60	327.80	290.32	2,519,768
2022-12-20	325.60	329.80	318.00	325.00	287.84	4,343,785
2022-12-19	332.60	340.60	326.40	329.60	291.91	4,131,711
2022-12-16	333.20	340.40	326.00	332.80	294.75	7,253,605
2022-12-15	341.60	345.00	333.00	335.00	296.70	4,039,519
2022-12-14	349.00	353.40	342.40	343.60	304.31	5,762,139
2022-12-13	340.80	343.80	335.60	343.20	303.96	4,839,670
2022-12-12	342.20	342.20	336.20	339.20	300.42	5,622,983
2022-12-09	339.00	349.00	335.80	345.80	306.26	8,862,820
2022-12-08	323.40	338.00	323.40	335.60	297.23	6,534,311
2022-12-07	329.00	339.80	321.00	321.20	284.47	11,112,022
2022-12-06	330.20	338.00	326.40	330.00	292.27	6,758,970
2022-12-05	320.40	331.80	318.80	329.40	291.74	9,197,297
2022-12-02	318.60	319.40	308.80	315.20	279.16	5,156,838
2022-12-01	314.00	324.00	313.60	317.20	280.93	11,450,215
2022-11-30	298.40	310.00	296.00	306.00	271.01	7,627,170
2022-11-29	279.80	300.80	279.80	300.00	265.70	8,108,667
2022-11-28	276.00	282.40	269.00	279.00	247.10	9,145,988
2022-11-25	291.40	291.40	285.20	287.60	254.72	3,066,508
2022-11-24	292.80	297.80	290.00	291.40	258.08	3,051,742
2022-11-23	283.60	291.40	281.20	288.60	255.60	3,535,627
2022-11-22	291.60	292.80	280.60	284.80	252.24	6,082,540
2022-11-21	295.00	295.00	287.00	292.20	258.79	5,788,536

← NewerPage 16 of 21 · 1,229 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.