Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	327.00	327.40	318.80	320.00	280.37	4,739,357
2022-08-23	328.40	329.60	324.20	327.40	286.85	3,702,200
2022-08-22	331.20	331.80	328.80	330.00	289.13	3,900,893
2022-08-19	330.60	336.80	330.60	334.20	292.81	1,788,912
2022-08-18	341.80	341.80	332.00	334.40	292.98	6,115,184
2022-08-17	346.60	347.40	340.60	341.20	298.94	3,847,422
2022-08-16	346.80	348.80	342.40	346.60	303.67	2,871,783
2022-08-15	346.60	351.40	345.00	346.80	303.85	2,041,089
2022-08-12	348.80	349.20	346.00	348.60	305.43	1,788,425
2022-08-11	349.80	350.00	345.40	348.00	304.90	2,496,946
2022-08-10	352.60	352.60	341.40	344.20	301.57	4,011,607
2022-08-09	356.80	356.80	348.20	352.40	308.76	3,135,963
2022-08-08	358.00	358.80	354.00	356.20	312.08	1,616,537
2022-08-05	357.40	359.60	353.60	358.00	313.66	1,620,123
2022-08-04	353.00	358.60	350.60	356.80	312.61	2,179,397
2022-08-03	353.00	354.60	347.80	349.00	305.78	1,809,836
2022-08-02	357.40	358.60	346.20	350.40	307.00	4,313,237
2022-08-01	360.20	364.20	356.60	362.40	317.52	2,349,820
2022-07-29	368.80	371.00	357.20	359.00	314.54	3,961,651
2022-07-28	370.20	371.40	366.20	367.60	322.07	2,567,595
2022-07-27	370.00	371.40	365.80	367.40	321.90	2,592,570
2022-07-26	363.20	369.80	361.20	368.20	322.60	4,543,216
2022-07-25	352.00	356.40	350.00	355.80	311.73	3,330,076
2022-07-22	353.60	355.80	349.20	351.60	308.05	1,999,092
2022-07-21	360.60	361.00	350.20	352.80	309.11	2,773,759
2022-07-20	354.80	363.60	354.80	360.00	315.41	4,156,364
2022-07-19	354.20	356.40	351.00	351.40	307.88	2,088,729
2022-07-18	353.60	357.20	348.20	355.80	311.73	3,667,455
2022-07-15	358.00	361.20	351.80	352.00	308.40	3,365,452
2022-07-14	359.40	363.60	357.20	362.00	317.17	2,396,709
2022-07-13	364.00	365.60	358.60	360.80	316.11	2,372,823
2022-07-12	363.20	367.40	362.00	363.60	318.57	2,540,722
2022-07-11	370.20	373.40	363.00	366.40	321.02	3,363,527
2022-07-08	378.00	378.80	373.00	375.80	329.26	3,983,906
2022-07-07	367.80	371.60	362.60	370.60	324.70	2,733,755
2022-07-06	365.00	375.00	363.80	367.80	322.25	3,363,576
2022-07-05	374.00	377.00	367.00	370.40	324.53	4,391,073
2022-07-04	379.00	379.40	366.20	374.00	327.68	7,834,048
2022-06-30	386.80	394.40	382.20	386.00	338.19	6,676,290
2022-06-29	392.00	397.80	380.40	384.60	336.97	7,488,932
2022-06-28	398.80	398.80	386.20	396.60	347.48	9,409,712
2022-06-27	388.00	404.20	386.00	400.20	350.63	20,773,978
2022-06-24	364.00	377.00	361.00	374.20	327.86	7,463,422
2022-06-23	357.00	364.40	357.00	359.40	314.89	3,183,033
2022-06-22	366.20	371.40	359.00	359.80	315.24	5,520,071
2022-06-21	359.40	366.60	355.20	364.20	319.09	4,929,809
2022-06-20	356.00	361.20	353.00	358.40	314.01	3,154,799
2022-06-17	347.80	358.80	346.60	356.00	311.91	5,266,963
2022-06-16	360.00	360.00	347.40	348.80	305.60	3,696,026
2022-06-15	341.60	359.80	341.20	355.40	311.38	7,071,608
2022-06-14	339.80	343.00	334.20	341.60	299.29	3,478,255
2022-06-13	342.00	348.80	340.20	342.00	299.64	4,107,754
2022-06-10	347.80	355.20	346.20	355.20	311.21	4,186,795
2022-06-09	360.20	360.40	354.00	355.40	311.38	4,996,685
2022-06-08	356.00	362.80	350.80	361.20	316.47	8,347,757
2022-06-07	347.20	357.80	342.80	352.20	308.58	7,597,184
2022-06-06	341.80	347.60	337.80	347.60	304.55	3,542,745
2022-06-02	340.80	343.40	337.80	342.00	299.64	2,065,091
2022-06-01	337.40	346.60	335.40	344.00	301.40	5,284,746
2022-05-31	337.80	340.40	334.40	339.20	297.19	12,777,840

← NewerPage 18 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.