Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 400.00 | 402.00 | 395.20 | 399.00 | 392.03 | 4,436,239 |
| 2026-07-23 | 403.40 | 409.20 | 401.00 | 406.20 | 399.10 | 6,438,269 |
| 2026-07-22 | 397.00 | 400.60 | 393.40 | 400.60 | 393.60 | 3,726,608 |
| 2026-07-21 | 399.00 | 402.00 | 396.00 | 399.60 | 392.62 | 4,337,713 |
| 2026-07-20 | 393.80 | 397.40 | 390.40 | 397.40 | 390.46 | 3,566,607 |
| 2026-07-17 | 397.80 | 399.80 | 388.20 | 391.00 | 384.17 | 5,890,514 |
| 2026-07-16 | 397.00 | 399.60 | 394.00 | 396.20 | 389.28 | 4,204,801 |
| 2026-07-15 | 392.00 | 394.00 | 388.00 | 393.40 | 386.53 | 5,125,177 |
| 2026-07-14 | 387.40 | 389.60 | 380.80 | 389.00 | 382.20 | 3,253,948 |
| 2026-07-13 | 383.80 | 391.20 | 383.80 | 387.60 | 380.83 | 2,965,388 |
| 2026-07-10 | 383.00 | 392.80 | 381.00 | 385.00 | 378.27 | 6,580,844 |
| 2026-07-09 | 381.60 | 383.20 | 377.40 | 380.40 | 373.75 | 3,615,539 |
| 2026-07-08 | 374.60 | 382.80 | 374.20 | 380.80 | 374.15 | 4,988,178 |
| 2026-07-07 | 375.20 | 377.80 | 374.20 | 375.80 | 369.23 | 2,536,581 |
| 2026-07-06 | 378.20 | 379.60 | 375.40 | 376.40 | 369.82 | 2,808,209 |
| 2026-07-03 | 372.60 | 375.80 | 371.60 | 375.00 | 368.45 | 3,572,849 |
| 2026-07-02 | 367.00 | 371.60 | 363.60 | 367.60 | 361.18 | 4,182,160 |
| 2026-06-30 | 366.00 | 370.00 | 360.20 | 363.00 | 356.66 | 5,720,632 |
| 2026-06-29 | 361.00 | 369.20 | 360.00 | 367.00 | 360.59 | 4,906,988 |
| 2026-06-26 | 365.80 | 368.00 | 360.60 | 362.20 | 355.87 | 6,263,660 |
| 2026-06-25 | 370.20 | 373.60 | 365.80 | 366.60 | 360.19 | 6,022,078 |
| 2026-06-24 | 372.80 | 374.20 | 366.20 | 371.20 | 364.71 | 6,243,182 |
| 2026-06-23 | 377.00 | 377.60 | 369.00 | 371.00 | 364.52 | 5,157,918 |
| 2026-06-22 | 380.00 | 380.00 | 369.80 | 377.60 | 371.00 | 5,585,765 |
| 2026-06-18 | 378.40 | 381.40 | 372.00 | 374.80 | 368.25 | 7,948,843 |
| 2026-06-17 | 385.80 | 388.40 | 383.40 | 383.40 | 376.70 | 4,367,946 |
| 2026-06-16 | 387.20 | 389.80 | 384.00 | 386.00 | 379.26 | 5,360,883 |
| 2026-06-15 | 385.00 | 388.80 | 383.40 | 386.80 | 380.04 | 5,487,434 |
| 2026-06-12 | 379.00 | 382.60 | 377.00 | 380.60 | 373.95 | 8,016,463 |
| 2026-06-11 | 382.00 | 384.00 | 369.00 | 374.00 | 367.46 | 10,151,172 |
| 2026-06-10 | 383.00 | 384.00 | 379.20 | 383.00 | 376.31 | 6,785,945 |
| 2026-06-09 | 385.00 | 387.40 | 383.20 | 384.00 | 377.29 | 4,190,114 |
| 2026-06-08 | 390.00 | 390.40 | 382.60 | 386.80 | 380.04 | 7,766,145 |
| 2026-06-05 | 398.80 | 400.40 | 396.00 | 396.40 | 389.47 | 5,668,650 |
| 2026-06-04 | 408.40 | 408.40 | 400.00 | 400.80 | 393.80 | 3,900,024 |
| 2026-06-03 | 410.60 | 411.00 | 406.60 | 409.40 | 402.25 | 3,369,317 |
| 2026-06-02 | 402.00 | 411.00 | 398.40 | 410.40 | 403.23 | 4,652,632 |
| 2026-06-01 | 396.80 | 403.40 | 396.80 | 400.20 | 393.21 | 3,532,432 |
| 2026-05-29 | 398.00 | 401.00 | 397.00 | 399.80 | 392.81 | 6,580,590 |
| 2026-05-28 | 400.60 | 401.80 | 394.00 | 396.20 | 389.28 | 6,999,876 |
| 2026-05-27 | 405.80 | 406.80 | 401.00 | 402.20 | 395.17 | 4,319,453 |
| 2026-05-26 | 408.00 | 413.20 | 405.00 | 405.60 | 398.51 | 4,356,490 |
| 2026-05-22 | 412.00 | 413.60 | 407.80 | 409.20 | 402.05 | 3,134,725 |
| 2026-05-21 | 412.20 | 417.40 | 405.40 | 407.40 | 400.28 | 4,058,695 |
| 2026-05-20 | 408.00 | 412.40 | 407.00 | 411.20 | 404.01 | 2,305,275 |
| 2026-05-19 | 412.60 | 412.60 | 408.00 | 410.00 | 402.84 | 3,476,500 |
| 2026-05-18 | 416.00 | 416.00 | 408.60 | 410.00 | 402.84 | 4,000,393 |
| 2026-05-15 | 424.20 | 425.00 | 414.00 | 416.40 | 409.12 | 4,441,144 |
| 2026-05-14 | 430.00 | 431.00 | 422.40 | 423.60 | 416.20 | 3,553,725 |
| 2026-05-13 | 424.00 | 425.20 | 420.00 | 423.80 | 416.39 | 2,891,212 |
| 2026-05-12 | 427.80 | 428.40 | 421.80 | 423.80 | 416.39 | 3,745,000 |
| 2026-05-11 | 423.00 | 425.40 | 420.20 | 425.40 | 417.97 | 3,968,122 |
| 2026-05-08 | 421.40 | 426.00 | 421.00 | 424.20 | 416.79 | 3,393,723 |
| 2026-05-07 | 424.60 | 427.00 | 421.20 | 427.00 | 419.54 | 5,723,962 |
| 2026-05-06 | 418.80 | 421.60 | 416.80 | 421.20 | 413.84 | 3,729,752 |
| 2026-05-05 | 415.00 | 418.80 | 409.40 | 418.20 | 410.89 | 1,890,226 |
| 2026-05-04 | 417.40 | 420.00 | 414.00 | 415.00 | 407.75 | 2,689,203 |
| 2026-04-30 | 422.00 | 427.80 | 411.00 | 412.40 | 405.19 | 6,773,830 |
| 2026-04-29 | 410.00 | 421.20 | 408.00 | 419.80 | 412.46 | 6,339,342 |
| 2026-04-28 | 409.60 | 414.80 | 407.20 | 407.60 | 400.48 | 3,549,511 |
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.