Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	390.00	390.00	372.80	377.60	326.77	10,477,797
2022-02-25	398.20	401.20	385.00	390.00	337.50	9,081,739
2022-02-24	412.80	412.80	392.40	394.60	341.48	13,410,230
2022-02-23	416.60	421.00	416.60	417.20	361.04	3,733,588
2022-02-22	423.60	427.40	416.00	418.20	361.91	7,128,409
2022-02-21	431.20	433.00	428.20	430.80	372.81	3,532,801
2022-02-18	432.60	437.40	431.60	434.20	375.75	2,392,756
2022-02-17	435.60	440.00	433.00	437.40	378.52	2,621,718
2022-02-16	439.00	441.60	438.00	439.60	380.43	1,973,976
2022-02-15	435.00	440.80	433.60	437.20	378.35	2,729,082
2022-02-14	441.00	441.00	435.40	437.40	378.52	2,817,164
2022-02-11	447.40	448.00	442.00	444.40	384.58	2,738,718
2022-02-10	451.60	454.40	447.20	449.80	389.25	2,446,926
2022-02-09	443.60	450.80	443.60	449.80	389.25	3,791,790
2022-02-08	445.00	447.40	438.80	441.60	382.16	2,388,265
2022-02-07	443.40	447.60	440.40	445.60	385.62	2,471,800
2022-02-04	447.40	447.40	438.60	442.60	383.02	4,800,570
2022-01-31	440.00	440.00	440.00	440.00	380.77	0
2022-01-28	450.00	452.40	433.60	436.40	377.66	10,253,484
2022-01-27	452.20	455.80	450.60	455.40	394.10	3,557,456
2022-01-26	468.60	471.40	458.20	461.40	399.29	3,820,025
2022-01-25	468.60	472.40	464.20	467.80	404.83	3,850,626
2022-01-24	482.20	482.20	471.80	473.40	409.68	3,212,700
2022-01-21	474.20	483.60	472.80	480.80	416.08	6,362,815
2022-01-20	457.80	474.80	456.00	474.20	410.37	6,457,949
2022-01-19	457.80	457.80	452.20	456.40	394.96	2,111,757
2022-01-18	450.80	455.20	448.60	452.60	391.68	1,677,603
2022-01-17	451.80	454.80	449.20	450.80	390.12	1,362,700
2022-01-14	453.00	456.40	450.40	452.80	391.85	2,319,167
2022-01-13	467.20	467.20	453.80	456.60	395.14	3,651,213
2022-01-12	458.00	465.40	453.20	461.80	399.64	4,701,683
2022-01-11	458.20	459.20	450.40	452.60	391.68	3,378,343
2022-01-10	449.40	462.00	445.40	458.20	396.52	4,585,695
2022-01-07	438.40	451.00	433.20	449.40	388.91	4,773,532
2022-01-06	430.00	436.20	428.20	435.00	376.44	4,372,394
2022-01-05	452.00	452.00	438.80	440.20	380.94	3,123,277
2022-01-04	456.80	457.40	443.60	449.60	389.08	2,599,577
2022-01-03	458.40	460.00	452.20	454.60	393.41	853,712
2021-12-31	459.00	459.00	454.60	455.40	394.10	1,080,028
2021-12-30	456.80	457.20	452.60	454.20	393.06	1,206,822
2021-12-29	456.00	456.40	451.60	453.60	392.54	840,475
2021-12-28	456.00	458.20	450.80	455.40	394.10	1,610,618
2021-12-24	455.60	457.20	452.40	453.00	392.02	957,927
2021-12-23	450.00	453.80	449.20	452.00	391.16	1,418,396
2021-12-22	450.00	451.20	445.80	448.00	387.69	1,804,560
2021-12-21	449.00	454.00	445.40	447.60	387.35	2,171,543
2021-12-20	448.60	454.80	440.60	443.80	384.06	3,326,459
2021-12-17	457.00	459.40	452.40	453.00	392.02	2,784,836
2021-12-16	453.20	459.00	450.00	457.00	395.48	3,055,726
2021-12-15	456.20	460.60	453.60	455.80	394.44	2,691,892
2021-12-14	468.80	470.60	462.20	462.80	400.50	2,122,950
2021-12-13	472.40	478.80	471.00	472.80	409.16	2,982,680
2021-12-10	466.00	470.40	465.60	468.20	405.18	2,225,917
2021-12-09	471.80	476.80	470.20	471.20	407.77	2,709,193
2021-12-08	475.00	475.00	468.40	471.20	407.77	3,482,675
2021-12-07	472.00	473.00	461.40	472.80	409.16	7,794,854
2021-12-06	448.20	468.80	447.60	456.00	394.62	8,795,590
2021-12-03	430.00	454.20	428.00	450.80	390.12	7,261,881
2021-12-02	432.00	433.60	426.20	432.00	373.85	4,613,427
2021-12-01	431.60	442.60	431.60	434.80	376.27	4,950,587

← NewerPage 20 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.