Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	333.80	344.40	333.20	338.00	296.14	6,483,120
2022-05-27	332.00	335.40	326.60	330.80	289.83	3,634,013
2022-05-26	326.20	326.60	320.60	325.20	284.92	2,817,485
2022-05-25	325.60	327.60	322.40	324.60	284.40	2,583,876
2022-05-24	331.40	331.80	321.20	324.80	284.57	4,260,781
2022-05-23	334.40	334.40	329.40	331.40	290.36	3,583,434
2022-05-20	333.00	337.80	332.00	336.00	294.39	5,289,553
2022-05-19	331.00	333.60	327.40	331.00	290.01	3,981,740
2022-05-18	344.00	344.00	336.20	341.40	299.12	3,322,783
2022-05-17	326.20	340.60	326.20	340.00	297.89	5,356,188
2022-05-16	330.00	330.80	324.40	326.20	285.80	2,435,729
2022-05-13	325.00	329.40	323.40	328.60	287.90	2,677,810
2022-05-12	321.00	324.40	319.40	321.00	281.24	3,524,248
2022-05-11	325.60	331.80	323.00	325.40	285.10	3,667,322
2022-05-10	320.80	329.20	320.00	325.60	285.27	4,655,168
2022-05-06	335.00	335.60	326.40	327.60	287.03	5,972,284
2022-05-05	342.60	346.00	340.20	341.60	299.29	4,038,739
2022-05-04	342.00	342.20	336.00	337.20	295.44	2,056,704
2022-05-03	341.00	348.00	333.20	341.80	299.47	5,217,095
2022-04-29	328.00	341.40	326.00	337.80	295.96	6,082,000
2022-04-28	321.40	327.20	318.40	325.80	285.45	2,735,413
2022-04-27	319.40	325.40	319.00	321.40	281.59	3,832,335
2022-04-26	325.40	328.40	321.20	321.80	281.94	4,232,094
2022-04-25	330.00	330.00	320.80	323.40	283.35	4,690,221
2022-04-22	319.00	336.00	318.40	335.60	294.04	6,138,534
2022-04-21	323.00	327.60	320.00	322.80	282.82	5,932,093
2022-04-20	330.20	334.20	325.00	326.20	285.80	6,110,093
2022-04-19	332.80	336.80	330.40	331.00	290.01	4,578,430
2022-04-14	341.00	345.60	340.00	341.80	299.47	2,871,927
2022-04-13	340.40	343.00	338.00	340.80	298.59	3,400,520
2022-04-12	343.20	347.60	338.00	343.40	300.87	4,060,040
2022-04-11	351.20	352.40	343.00	343.20	300.69	5,656,964
2022-04-08	352.40	356.60	350.20	355.40	311.38	3,390,506
2022-04-07	354.20	361.80	351.40	354.80	310.86	3,935,719
2022-04-06	370.00	370.00	357.00	358.40	314.01	7,157,883
2022-04-04	368.00	372.40	364.40	370.80	324.88	4,026,899
2022-04-01	367.00	367.00	357.20	366.00	320.67	5,535,422
2022-03-31	376.00	376.20	369.80	371.40	325.40	4,147,679
2022-03-30	376.00	383.80	372.40	376.20	329.61	5,173,799
2022-03-29	375.20	376.80	370.00	372.00	325.93	3,072,303
2022-03-28	370.40	377.60	367.00	372.40	326.28	3,839,918
2022-03-25	380.00	385.00	370.80	373.60	327.33	4,984,150
2022-03-24	380.40	386.60	378.40	384.00	336.44	4,285,958
2022-03-23	378.00	388.00	378.00	382.80	335.39	5,421,773
2022-03-22	376.40	381.00	371.80	380.00	332.94	4,236,957
2022-03-21	382.80	383.00	373.40	374.20	327.86	3,817,968
2022-03-18	381.60	385.20	373.00	378.60	331.71	6,012,437
2022-03-17	386.20	394.00	370.20	382.60	335.21	16,462,669
2022-03-16	331.00	364.40	328.00	360.40	315.76	18,947,029
2022-03-15	325.20	338.60	318.40	322.40	282.47	12,929,578
2022-03-14	345.60	345.60	330.00	333.40	292.11	12,110,865
2022-03-11	327.80	352.60	323.80	346.60	303.67	16,874,788
2022-03-10	336.80	342.80	332.00	338.00	296.14	10,479,500
2022-03-09	336.00	340.00	314.00	329.00	288.25	15,160,524
2022-03-08	340.80	349.20	340.00	340.40	294.58	8,053,255
2022-03-07	346.80	348.00	340.00	340.00	294.23	9,351,916
2022-03-04	355.00	360.60	351.40	355.80	307.91	9,231,532
2022-03-03	367.60	368.20	362.20	363.20	314.31	5,731,813
2022-03-02	367.00	371.60	363.40	363.80	314.83	8,225,892
2022-03-01	374.80	378.60	371.00	376.00	325.39	7,970,928

← NewerPage 19 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.