Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 443.00 | 444.80 | 427.00 | 430.00 | 372.12 | 10,435,689 |
| 2021-11-29 | 443.00 | 452.00 | 441.20 | 445.00 | 385.10 | 3,124,668 |
| 2021-11-26 | 454.80 | 454.80 | 448.00 | 448.60 | 388.21 | 3,040,771 |
| 2021-11-25 | 453.00 | 459.00 | 451.00 | 454.80 | 393.58 | 1,823,528 |
| 2021-11-24 | 457.80 | 459.00 | 447.40 | 453.00 | 392.02 | 4,860,170 |
| 2021-11-23 | 458.20 | 461.80 | 457.00 | 457.80 | 396.18 | 2,874,535 |
| 2021-11-22 | 466.60 | 466.60 | 461.20 | 463.20 | 400.85 | 1,916,967 |
| 2021-11-19 | 461.80 | 465.20 | 460.20 | 464.40 | 401.89 | 2,361,772 |
| 2021-11-18 | 460.20 | 466.80 | 460.00 | 464.80 | 402.23 | 3,377,394 |
| 2021-11-17 | 464.20 | 464.20 | 458.20 | 461.60 | 399.46 | 3,399,004 |
| 2021-11-16 | 463.40 | 469.00 | 460.60 | 466.00 | 403.27 | 2,561,839 |
| 2021-11-15 | 465.00 | 468.00 | 461.20 | 465.20 | 402.58 | 1,741,675 |
| 2021-11-12 | 467.80 | 467.80 | 461.40 | 465.00 | 402.41 | 2,533,852 |
| 2021-11-11 | 460.80 | 466.80 | 460.00 | 464.60 | 402.06 | 2,459,065 |
| 2021-11-10 | 462.80 | 465.60 | 458.00 | 464.00 | 401.54 | 2,335,347 |
| 2021-11-09 | 469.60 | 469.60 | 461.00 | 465.00 | 402.41 | 1,796,280 |
| 2021-11-08 | 465.60 | 468.60 | 460.20 | 466.80 | 403.96 | 3,250,840 |
| 2021-11-05 | 464.00 | 467.60 | 458.00 | 466.00 | 403.27 | 2,729,110 |
| 2021-11-04 | 462.80 | 470.00 | 462.80 | 464.40 | 401.89 | 2,076,888 |
| 2021-11-03 | 463.20 | 466.00 | 455.80 | 462.80 | 400.50 | 3,382,168 |
| 2021-11-02 | 475.80 | 475.80 | 463.20 | 464.00 | 401.54 | 2,796,711 |
| 2021-11-01 | 471.40 | 472.80 | 465.40 | 468.20 | 405.18 | 2,178,736 |
| 2021-10-29 | 468.80 | 474.00 | 468.00 | 470.80 | 407.43 | 3,083,195 |
| 2021-10-28 | 473.40 | 475.40 | 466.60 | 467.60 | 404.66 | 4,342,199 |
| 2021-10-27 | 480.00 | 481.20 | 473.00 | 474.80 | 410.89 | 2,650,835 |
| 2021-10-26 | 486.00 | 490.60 | 480.00 | 481.80 | 416.95 | 2,079,665 |
| 2021-10-25 | 477.20 | 487.60 | 474.00 | 484.20 | 419.02 | 3,022,705 |
| 2021-10-22 | 483.20 | 484.40 | 473.60 | 480.00 | 415.39 | 4,101,783 |
| 2021-10-21 | 488.40 | 490.80 | 476.00 | 481.40 | 416.60 | 3,481,111 |
← NewerPage 21 of 21 · 1,229 trading days
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.