Hong Kong Exchange and Clearing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	428.40	430.40	424.40	426.40	412.39	2,439,004
2026-01-21	421.60	428.20	421.60	427.40	413.36	3,019,751
2026-01-20	430.00	431.00	426.20	427.00	412.97	3,700,867
2026-01-19	434.40	435.00	430.00	431.80	417.61	2,942,636
2026-01-16	439.60	442.00	436.00	438.40	424.00	3,234,803
2026-01-15	436.80	439.80	434.20	438.60	424.19	6,027,499
2026-01-14	435.00	438.40	431.40	434.80	420.52	7,276,953
2026-01-13	430.00	438.20	429.00	431.80	417.61	6,518,576
2026-01-12	427.80	428.00	418.20	426.20	412.20	4,506,490
2026-01-09	425.20	427.00	422.60	426.80	412.78	2,784,013
2026-01-08	428.40	429.40	421.20	425.20	411.23	4,720,328
2026-01-07	429.00	431.40	426.60	430.20	416.07	4,114,142
2026-01-06	424.80	433.80	422.60	432.40	418.20	9,937,060
2026-01-05	416.80	421.20	414.20	420.20	406.40	5,966,386
2026-01-02	409.00	416.80	406.60	415.80	402.14	3,592,360
2025-12-31	407.80	407.80	407.80	407.80	394.40	0
2025-12-30	407.40	410.80	404.00	408.60	395.18	2,919,071
2025-12-29	410.00	416.40	408.20	408.20	394.79	3,564,631
2025-12-24	410.80	410.80	410.80	410.80	397.30	0
2025-12-23	410.60	412.40	407.00	407.60	394.21	4,581,011
2025-12-22	401.00	409.60	401.00	407.00	393.63	3,071,851
2025-12-19	404.60	407.00	402.80	407.00	393.63	3,281,541
2025-12-18	395.00	403.40	395.00	401.80	388.60	3,423,972
2025-12-17	395.00	400.00	392.80	398.40	385.31	3,460,196
2025-12-16	399.60	401.60	393.80	396.00	382.99	6,302,511
2025-12-15	401.40	406.00	399.00	403.80	390.53	3,858,835
2025-12-12	404.40	406.60	401.80	401.80	388.60	5,576,007
2025-12-11	403.60	405.00	400.20	400.80	387.63	2,366,860
2025-12-10	399.00	403.20	394.00	402.80	389.57	3,949,986
2025-12-09	403.40	404.60	399.00	401.20	388.02	4,256,421
2025-12-08	408.40	412.60	404.20	404.60	391.31	3,197,267
2025-12-05	402.20	408.80	401.40	407.40	394.02	3,423,195
2025-12-04	404.00	407.00	402.20	406.40	393.05	4,200,405
2025-12-03	408.60	410.20	403.40	404.20	390.92	3,989,559
2025-12-02	413.40	414.60	408.80	410.20	396.72	2,416,460
2025-12-01	411.00	414.80	411.00	412.60	399.05	2,582,051
2025-11-28	413.00	413.60	410.40	411.00	397.50	2,021,076
2025-11-27	412.60	416.00	411.00	411.80	398.27	3,551,387
2025-11-26	420.00	420.00	413.20	413.20	399.63	3,188,838
2025-11-25	420.00	420.20	414.60	415.40	401.75	2,622,853
2025-11-24	412.20	416.80	410.00	415.20	401.56	5,120,092
2025-11-21	410.20	412.80	407.20	409.20	395.76	6,353,592
2025-11-20	420.60	420.80	415.00	417.60	403.88	2,843,422
2025-11-19	418.40	419.40	414.40	416.40	402.72	2,941,268
2025-11-18	418.00	420.40	414.80	416.80	403.11	5,566,980
2025-11-17	424.20	426.00	420.00	422.20	408.33	4,837,728
2025-11-14	430.00	430.80	425.00	425.20	411.23	5,829,378
2025-11-13	436.60	438.20	433.40	436.60	422.26	2,916,061
2025-11-12	438.00	438.80	434.00	437.40	423.03	3,026,961
2025-11-11	438.80	440.20	431.80	435.40	421.10	3,271,978
2025-11-10	430.00	436.80	429.00	436.00	421.68	5,012,982
2025-11-07	433.20	433.20	426.60	428.60	414.52	5,288,774
2025-11-06	428.80	434.00	427.80	433.00	418.78	6,297,729
2025-11-05	420.00	426.40	413.20	423.60	409.68	6,657,368
2025-11-04	429.00	431.00	424.40	425.60	411.62	3,934,108
2025-11-03	424.60	428.80	421.60	428.80	414.71	2,971,587
2025-10-31	431.00	432.00	421.00	423.60	409.68	5,685,831
2025-10-30	436.80	437.00	429.60	432.40	418.20	5,957,582
2025-10-28	436.00	436.40	431.00	432.40	418.20	3,147,448
2025-10-27	431.80	436.60	430.40	434.20	419.94	5,555,573

← NewerPage 4 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.