Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	409.60	412.80	406.60	411.60	404.41	2,990,736
2026-04-23	415.40	416.00	411.20	412.20	405.00	2,970,861
2026-04-22	415.40	417.00	413.40	416.60	409.32	2,847,612
2026-04-21	415.00	418.60	413.60	417.20	409.91	5,513,809
2026-04-20	410.00	412.60	407.60	411.60	404.41	3,204,263
2026-04-17	408.00	409.80	405.60	408.60	401.46	3,095,149
2026-04-16	415.20	416.20	408.40	411.20	404.01	4,069,351
2026-04-15	411.20	414.40	411.00	414.00	406.77	5,300,602
2026-04-14	409.60	411.20	405.40	407.20	400.08	2,806,257
2026-04-13	404.40	405.80	400.00	405.80	398.71	3,239,791
2026-04-10	408.20	414.20	406.40	408.40	401.26	4,117,884
2026-04-09	409.60	409.60	405.60	408.20	401.07	4,120,012
2026-04-08	409.60	414.40	406.20	412.40	405.19	10,315,187
2026-04-02	400.40	400.60	393.20	396.00	389.08	2,452,688
2026-04-01	398.60	403.80	397.60	400.40	393.40	6,870,429
2026-03-31	385.40	388.80	383.80	388.60	381.81	4,259,147
2026-03-30	382.00	384.20	379.00	382.40	375.72	4,574,428
2026-03-27	390.60	392.40	387.60	390.40	383.58	2,860,204
2026-03-26	397.60	397.60	389.60	390.60	383.77	3,501,779
2026-03-25	394.00	403.00	393.20	398.00	391.05	4,488,853
2026-03-24	389.20	391.60	385.80	391.60	384.76	5,441,353
2026-03-23	387.80	390.00	379.00	382.60	375.91	10,938,196
2026-03-20	398.60	401.00	395.20	396.00	389.08	4,416,051
2026-03-19	398.40	399.60	396.60	398.60	391.63	4,273,349
2026-03-18	404.40	406.00	400.80	402.80	395.76	3,641,560
2026-03-17	406.60	412.80	403.60	404.40	397.33	4,666,977
2026-03-16	401.40	407.60	398.40	406.20	399.10	5,443,139
2026-03-13	403.40	405.40	400.20	401.40	394.39	3,234,997
2026-03-12	407.60	410.40	403.00	406.40	399.30	4,109,636
2026-03-11	413.80	416.60	409.00	411.40	404.21	3,011,930
2026-03-10	412.80	416.60	410.00	416.60	402.91	5,820,906
2026-03-09	402.00	407.60	399.60	407.00	393.63	7,514,150
2026-03-06	407.00	416.00	403.60	415.00	401.37	5,327,704
2026-03-05	409.00	414.60	406.00	407.40	394.02	6,799,645
2026-03-04	408.00	408.40	398.40	404.80	391.50	8,824,720
2026-03-03	420.00	420.00	408.60	409.40	395.95	4,789,309
2026-03-02	412.20	415.40	407.00	411.00	397.50	5,733,059
2026-02-27	415.40	421.40	415.00	419.00	405.24	5,886,748
2026-02-26	416.00	416.80	406.60	415.40	401.75	8,347,844
2026-02-25	415.80	418.40	411.20	412.20	398.66	4,338,287
2026-02-24	416.00	416.00	410.40	413.60	400.01	4,006,411
2026-02-23	416.60	418.80	414.20	417.80	404.07	4,059,158
2026-02-20	410.00	411.80	406.40	407.80	394.40	3,879,006
2026-02-16	408.80	408.80	408.80	408.80	395.37	0
2026-02-13	403.20	408.60	403.20	405.20	391.89	8,865,258
2026-02-12	416.40	417.60	410.40	414.00	400.40	3,266,535
2026-02-11	420.00	420.60	417.40	418.00	404.27	1,963,348
2026-02-10	422.00	423.00	416.00	417.20	403.49	3,091,696
2026-02-09	414.60	420.00	414.20	418.60	404.85	4,200,519
2026-02-06	408.20	410.60	406.40	407.60	394.21	7,417,464
2026-02-05	415.00	417.00	409.40	414.40	400.79	7,204,623
2026-02-04	422.00	424.60	416.00	420.20	406.40	3,748,322
2026-02-03	424.20	425.20	415.00	422.00	408.14	5,866,482
2026-02-02	430.00	430.00	420.20	424.20	410.26	5,654,965
2026-01-30	438.00	442.60	429.00	432.20	418.00	6,051,744
2026-01-29	434.60	444.80	434.20	444.20	429.61	7,243,158
2026-01-28	432.60	440.80	430.40	439.20	424.77	7,848,056
2026-01-27	423.00	431.80	423.00	430.40	416.26	4,713,965
2026-01-26	424.40	426.60	420.40	423.00	409.10	3,461,517
2026-01-23	430.00	431.40	417.20	422.00	408.14	5,944,903

← NewerPage 3 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.