Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	312.00	313.00	298.20	301.00	266.58	5,069,832
2022-11-17	299.80	307.00	295.60	303.40	268.71	5,802,841
2022-11-16	309.40	313.80	299.00	304.80	269.95	8,018,314
2022-11-15	292.20	309.40	289.40	309.20	273.85	14,956,179
2022-11-14	299.00	300.00	288.00	291.80	258.44	15,156,009
2022-11-11	282.00	287.80	274.40	284.60	252.06	15,345,540
2022-11-10	254.80	257.60	250.20	255.80	226.55	6,324,652
2022-11-09	261.60	265.00	256.20	260.00	230.27	5,303,460
2022-11-08	260.00	267.80	257.40	261.60	231.69	9,062,541
2022-11-07	248.20	265.60	246.60	259.60	229.92	13,004,266
2022-11-04	230.60	251.20	230.60	246.20	218.05	14,470,664
2022-11-03	232.00	234.00	227.00	229.80	203.53	7,425,608
2022-11-02	225.80	238.00	220.40	236.20	209.19	9,076,309
2022-11-01	209.20	229.80	209.20	226.40	200.51	15,611,067
2022-10-31	215.80	215.80	208.20	209.00	185.10	11,053,855
2022-10-28	224.60	230.80	213.60	214.80	190.24	13,070,036
2022-10-27	238.80	240.60	224.60	225.80	199.98	11,452,321
2022-10-26	226.60	239.00	226.00	233.60	206.89	10,222,352
2022-10-25	228.20	229.40	221.00	224.00	198.39	14,376,964
2022-10-24	248.60	250.00	225.60	228.20	202.11	13,620,704
2022-10-21	257.60	257.60	251.00	252.00	223.19	3,533,425
2022-10-20	252.20	262.60	246.60	255.80	226.55	6,766,067
2022-10-19	258.00	260.80	252.60	252.80	223.90	3,718,381
2022-10-18	257.20	261.40	251.20	258.00	228.50	5,799,789
2022-10-17	243.60	253.60	243.60	252.20	223.36	8,298,135
2022-10-14	261.80	264.00	245.00	246.60	218.40	12,122,162
2022-10-13	268.40	269.40	258.40	258.40	228.86	4,989,909
2022-10-12	267.00	276.40	263.00	270.20	239.31	4,340,112
2022-10-11	272.60	272.60	266.00	268.40	237.71	3,678,310
2022-10-10	275.00	275.60	270.40	272.60	241.43	3,956,691
2022-10-07	283.00	284.00	279.00	281.00	248.87	2,024,273
2022-10-06	287.80	287.80	283.40	284.40	251.88	2,616,841
2022-10-05	282.20	287.40	277.20	284.80	252.24	5,849,089
2022-10-03	265.40	267.80	263.00	266.60	236.12	2,920,119
2022-09-30	266.00	273.80	266.00	269.60	238.77	3,880,494
2022-09-29	276.60	279.20	268.60	269.60	238.77	4,574,438
2022-09-28	279.60	281.60	271.20	273.40	242.14	4,682,493
2022-09-27	280.60	286.40	278.60	280.80	248.69	3,379,468
2022-09-26	275.00	283.60	275.00	279.60	247.63	4,420,148
2022-09-23	278.60	281.40	277.20	277.40	245.68	3,275,883
2022-09-22	283.00	285.20	276.40	281.00	248.87	5,957,668
2022-09-21	291.40	292.00	288.20	289.20	256.13	3,075,958
2022-09-20	293.00	294.60	291.40	292.60	259.14	2,021,564
2022-09-19	293.80	295.00	289.00	291.40	258.08	2,573,624
2022-09-16	299.20	301.40	295.20	295.60	261.80	4,967,190
2022-09-15	299.20	303.60	299.20	303.60	268.89	1,959,606
2022-09-14	300.80	303.00	298.00	300.60	266.23	4,176,724
2022-09-13	309.20	313.40	308.00	308.80	273.49	2,062,982
2022-09-09	303.00	312.60	302.00	311.00	275.44	3,437,230
2022-09-08	305.20	306.20	301.00	302.00	267.47	1,981,218
2022-09-07	304.60	304.60	300.20	304.40	269.60	2,908,746
2022-09-06	305.00	310.40	305.00	306.80	271.72	1,887,211
2022-09-05	311.60	313.20	304.00	306.40	271.37	4,936,243
2022-09-02	310.60	314.40	310.60	314.40	278.45	3,177,214
2022-09-01	315.00	315.60	311.40	311.40	275.80	4,682,291
2022-08-31	312.40	321.20	311.40	317.80	281.46	3,759,956
2022-08-30	319.40	320.40	314.60	316.40	280.22	3,846,435
2022-08-29	325.00	325.00	316.40	321.20	281.42	4,814,956
2022-08-26	332.40	333.20	325.40	328.80	288.08	3,414,927
2022-08-25	320.20	331.80	319.40	331.60	290.53	3,433,443

← NewerPage 17 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.