Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 431.80 | 436.60 | 430.40 | 434.20 | 419.94 | 5,555,573 |
| 2025-10-24 | 428.00 | 430.20 | 424.40 | 425.00 | 411.04 | 2,689,754 |
| 2025-10-23 | 421.80 | 424.60 | 418.60 | 421.80 | 407.94 | 3,042,728 |
| 2025-10-22 | 426.80 | 428.80 | 422.40 | 422.40 | 408.52 | 4,156,310 |
| 2025-10-21 | 428.00 | 434.80 | 428.00 | 429.20 | 415.10 | 5,285,162 |
| 2025-10-20 | 426.80 | 428.00 | 422.20 | 425.00 | 411.04 | 4,668,109 |
| 2025-10-17 | 422.60 | 424.40 | 411.00 | 414.00 | 400.40 | 8,093,205 |
| 2025-10-16 | 427.00 | 431.20 | 421.60 | 424.40 | 410.46 | 4,332,911 |
| 2025-10-15 | 423.20 | 430.40 | 423.20 | 427.80 | 413.75 | 5,114,416 |
| 2025-10-14 | 433.00 | 435.00 | 418.40 | 420.00 | 406.20 | 11,822,195 |
| 2025-10-13 | 429.00 | 435.40 | 421.60 | 432.80 | 418.58 | 14,909,392 |
| 2025-10-10 | 452.00 | 453.80 | 442.40 | 444.60 | 429.99 | 4,617,428 |
| 2025-10-09 | 445.80 | 460.20 | 440.00 | 456.80 | 441.79 | 8,863,671 |
| 2025-10-08 | 449.00 | 449.80 | 440.40 | 445.00 | 430.38 | 3,671,413 |
| 2025-10-06 | 447.40 | 450.00 | 446.00 | 448.40 | 433.67 | 1,532,822 |
| 2025-10-03 | 451.20 | 452.80 | 447.40 | 450.20 | 435.41 | 2,736,862 |
| 2025-10-02 | 444.80 | 452.60 | 442.20 | 451.20 | 436.38 | 7,496,348 |
| 2025-09-30 | 441.60 | 444.80 | 436.40 | 442.00 | 427.48 | 4,933,131 |
| 2025-09-29 | 432.40 | 444.80 | 432.40 | 442.20 | 427.67 | 6,232,701 |
| 2025-09-26 | 433.20 | 435.40 | 428.80 | 430.20 | 416.07 | 5,578,807 |
| 2025-09-25 | 436.80 | 438.20 | 434.00 | 435.60 | 421.29 | 5,514,202 |
| 2025-09-24 | 435.40 | 439.40 | 433.40 | 438.20 | 423.80 | 5,155,356 |
| 2025-09-23 | 447.00 | 447.00 | 434.00 | 437.40 | 423.03 | 5,244,056 |
| 2025-09-22 | 445.00 | 446.00 | 440.20 | 442.60 | 428.06 | 4,193,607 |
| 2025-09-19 | 447.80 | 448.00 | 441.00 | 445.00 | 430.38 | 6,527,488 |
| 2025-09-18 | 455.20 | 457.20 | 441.80 | 444.00 | 429.41 | 7,957,897 |
| 2025-09-17 | 453.00 | 459.00 | 450.20 | 458.00 | 442.95 | 5,922,985 |
| 2025-09-16 | 451.00 | 454.60 | 449.00 | 451.80 | 436.96 | 3,931,510 |
| 2025-09-15 | 445.00 | 451.40 | 444.80 | 449.40 | 434.64 | 3,077,034 |
| 2025-09-12 | 450.00 | 452.40 | 446.00 | 448.40 | 433.67 | 4,212,713 |
| 2025-09-11 | 441.00 | 445.80 | 439.40 | 444.00 | 429.41 | 3,449,989 |
| 2025-09-10 | 443.00 | 448.80 | 441.80 | 444.60 | 429.99 | 5,388,777 |
| 2025-09-09 | 439.00 | 443.40 | 436.80 | 438.60 | 424.19 | 6,585,385 |
| 2025-09-08 | 437.00 | 437.60 | 432.00 | 436.20 | 421.87 | 3,925,190 |
| 2025-09-05 | 434.00 | 437.60 | 431.00 | 435.60 | 421.29 | 4,940,181 |
| 2025-09-04 | 439.00 | 442.60 | 431.20 | 432.20 | 418.00 | 5,726,476 |
| 2025-09-03 | 445.00 | 448.00 | 434.00 | 437.60 | 423.22 | 6,321,176 |
| 2025-09-02 | 448.00 | 450.00 | 440.60 | 443.60 | 429.03 | 4,027,458 |
| 2025-09-01 | 454.60 | 456.00 | 451.80 | 454.00 | 433.28 | 3,906,220 |
| 2025-08-29 | 453.00 | 454.60 | 450.00 | 451.00 | 430.42 | 3,743,683 |
| 2025-08-28 | 446.00 | 450.80 | 442.00 | 449.80 | 429.27 | 5,590,449 |
| 2025-08-27 | 457.80 | 458.60 | 446.20 | 447.60 | 427.17 | 7,234,406 |
| 2025-08-26 | 460.00 | 462.20 | 455.40 | 455.40 | 434.62 | 5,040,946 |
| 2025-08-25 | 454.00 | 466.00 | 453.60 | 462.80 | 441.68 | 11,684,135 |
| 2025-08-22 | 443.40 | 449.00 | 443.40 | 448.00 | 427.56 | 5,341,910 |
| 2025-08-21 | 445.00 | 447.00 | 439.40 | 442.20 | 422.02 | 5,946,547 |
| 2025-08-20 | 430.00 | 442.40 | 427.20 | 441.20 | 421.07 | 5,863,255 |
| 2025-08-19 | 440.60 | 443.20 | 432.60 | 433.80 | 414.00 | 4,896,694 |
| 2025-08-18 | 441.00 | 444.00 | 438.40 | 439.60 | 419.54 | 4,533,380 |
| 2025-08-15 | 435.00 | 441.40 | 433.20 | 439.40 | 419.35 | 5,382,653 |
| 2025-08-14 | 447.80 | 447.80 | 436.60 | 439.20 | 419.16 | 4,987,532 |
| 2025-08-13 | 433.20 | 440.40 | 432.80 | 439.80 | 419.73 | 6,197,033 |
| 2025-08-12 | 429.60 | 430.60 | 426.40 | 430.00 | 410.38 | 3,115,583 |
| 2025-08-11 | 431.80 | 431.80 | 426.80 | 430.60 | 410.95 | 2,390,805 |
| 2025-08-08 | 430.00 | 430.20 | 426.00 | 427.40 | 407.90 | 2,477,690 |
| 2025-08-07 | 428.40 | 434.20 | 428.20 | 431.60 | 411.90 | 3,828,273 |
| 2025-08-06 | 424.40 | 429.20 | 424.00 | 428.40 | 408.85 | 4,140,934 |
| 2025-08-05 | 424.00 | 425.80 | 421.60 | 423.40 | 404.08 | 4,337,801 |
| 2025-08-04 | 416.00 | 421.40 | 412.00 | 421.00 | 401.79 | 5,842,805 |
| 2025-08-01 | 426.20 | 428.20 | 416.40 | 417.00 | 397.97 | 9,964,066 |
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.