Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 428.20 | 435.20 | 426.00 | 427.00 | 407.51 | 7,104,129 |
| 2025-07-30 | 440.80 | 440.80 | 430.20 | 433.20 | 413.43 | 7,707,951 |
| 2025-07-29 | 443.60 | 444.60 | 436.80 | 440.80 | 420.69 | 8,991,861 |
| 2025-07-28 | 439.00 | 452.00 | 435.80 | 449.40 | 428.89 | 7,488,372 |
| 2025-07-25 | 447.00 | 447.60 | 434.00 | 435.80 | 415.91 | 8,532,723 |
| 2025-07-24 | 439.80 | 452.00 | 437.40 | 448.20 | 427.75 | 10,265,301 |
| 2025-07-23 | 436.00 | 441.00 | 431.20 | 439.80 | 419.73 | 7,809,206 |
| 2025-07-22 | 431.80 | 434.60 | 430.80 | 432.60 | 412.86 | 3,708,904 |
| 2025-07-21 | 429.60 | 431.60 | 427.20 | 431.20 | 411.52 | 3,494,109 |
| 2025-07-18 | 429.00 | 431.00 | 425.20 | 430.00 | 410.38 | 4,171,000 |
| 2025-07-17 | 425.40 | 428.60 | 424.80 | 427.00 | 407.51 | 2,566,959 |
| 2025-07-16 | 427.40 | 429.60 | 422.60 | 424.40 | 405.03 | 3,921,884 |
| 2025-07-15 | 426.60 | 429.60 | 421.00 | 427.40 | 407.90 | 5,291,559 |
| 2025-07-14 | 425.00 | 428.20 | 420.40 | 423.60 | 404.27 | 4,181,755 |
| 2025-07-11 | 414.80 | 432.20 | 414.80 | 425.60 | 406.18 | 14,304,746 |
| 2025-07-10 | 408.00 | 415.60 | 408.00 | 413.40 | 394.54 | 3,095,090 |
| 2025-07-09 | 416.40 | 418.00 | 408.20 | 411.60 | 392.82 | 4,901,318 |
| 2025-07-08 | 409.00 | 417.60 | 407.00 | 417.40 | 398.35 | 4,216,700 |
| 2025-07-07 | 412.40 | 412.40 | 405.40 | 408.20 | 389.57 | 5,121,740 |
| 2025-07-04 | 414.20 | 418.00 | 407.80 | 413.80 | 394.92 | 4,959,242 |
| 2025-07-03 | 423.00 | 425.00 | 412.80 | 417.20 | 398.16 | 4,807,687 |
| 2025-07-02 | 422.80 | 426.40 | 420.60 | 423.20 | 403.89 | 4,575,493 |
| 2025-06-30 | 422.80 | 424.00 | 418.60 | 418.80 | 399.69 | 3,492,327 |
| 2025-06-27 | 424.80 | 426.80 | 419.80 | 421.20 | 401.98 | 6,510,572 |
| 2025-06-26 | 420.80 | 424.80 | 416.00 | 420.00 | 400.83 | 4,974,954 |
| 2025-06-25 | 417.40 | 422.60 | 412.20 | 422.00 | 402.74 | 8,657,796 |
| 2025-06-24 | 402.00 | 415.60 | 401.60 | 414.80 | 395.87 | 10,026,047 |
| 2025-06-23 | 389.40 | 399.40 | 386.20 | 399.00 | 380.79 | 6,007,784 |
| 2025-06-20 | 389.60 | 396.60 | 389.40 | 392.60 | 374.68 | 6,498,349 |
| 2025-06-19 | 400.00 | 402.60 | 389.20 | 389.80 | 372.01 | 11,879,429 |
| 2025-06-18 | 407.60 | 409.80 | 401.20 | 404.00 | 385.56 | 7,186,876 |
| 2025-06-17 | 419.60 | 420.00 | 411.20 | 413.40 | 394.54 | 5,460,889 |
| 2025-06-16 | 409.00 | 421.20 | 409.00 | 419.60 | 400.45 | 5,466,219 |
| 2025-06-13 | 410.00 | 417.40 | 408.20 | 413.60 | 394.73 | 7,100,795 |
| 2025-06-12 | 417.20 | 418.80 | 410.20 | 411.40 | 392.63 | 8,002,826 |
| 2025-06-11 | 415.80 | 422.40 | 415.40 | 420.40 | 401.22 | 6,780,545 |
| 2025-06-10 | 415.00 | 419.80 | 409.80 | 414.80 | 395.87 | 5,734,615 |
| 2025-06-09 | 404.00 | 416.20 | 404.00 | 415.80 | 396.83 | 9,483,287 |
| 2025-06-06 | 406.00 | 408.80 | 400.80 | 402.40 | 384.04 | 4,331,240 |
| 2025-06-05 | 405.00 | 409.20 | 399.60 | 405.20 | 386.71 | 7,559,849 |
| 2025-06-04 | 395.00 | 403.60 | 394.20 | 403.00 | 384.61 | 6,389,753 |
| 2025-06-03 | 396.00 | 398.40 | 391.60 | 395.40 | 377.36 | 4,475,620 |
| 2025-06-02 | 391.80 | 395.60 | 384.00 | 395.40 | 377.36 | 6,415,634 |
| 2025-05-30 | 398.20 | 399.40 | 393.00 | 395.80 | 377.74 | 6,081,070 |
| 2025-05-29 | 392.00 | 401.00 | 391.80 | 400.40 | 382.13 | 11,502,675 |
| 2025-05-28 | 397.00 | 399.40 | 387.80 | 391.00 | 373.16 | 7,260,741 |
| 2025-05-27 | 388.80 | 399.60 | 387.60 | 398.20 | 380.03 | 10,081,577 |
| 2025-05-26 | 392.00 | 398.60 | 385.60 | 387.20 | 369.53 | 8,353,064 |
| 2025-05-23 | 389.80 | 390.00 | 383.80 | 387.20 | 369.53 | 4,236,480 |
| 2025-05-22 | 389.00 | 391.80 | 384.60 | 385.60 | 368.00 | 7,126,205 |
| 2025-05-21 | 381.00 | 392.00 | 380.00 | 391.60 | 373.73 | 15,235,886 |
| 2025-05-20 | 379.60 | 379.80 | 373.40 | 379.20 | 361.90 | 5,088,344 |
| 2025-05-19 | 373.00 | 381.40 | 373.00 | 379.00 | 361.71 | 3,567,964 |
| 2025-05-16 | 373.00 | 380.20 | 372.00 | 378.80 | 361.51 | 4,533,478 |
| 2025-05-15 | 381.00 | 383.00 | 374.60 | 377.20 | 359.99 | 6,319,573 |
| 2025-05-14 | 379.00 | 383.00 | 374.80 | 381.00 | 363.61 | 6,297,280 |
| 2025-05-13 | 382.00 | 384.80 | 373.20 | 374.60 | 357.51 | 7,219,217 |
| 2025-05-12 | 378.00 | 389.60 | 374.40 | 385.00 | 367.43 | 14,408,676 |
| 2025-05-09 | 366.80 | 375.20 | 366.20 | 372.40 | 355.41 | 7,972,749 |
| 2025-05-08 | 366.60 | 371.60 | 365.20 | 367.20 | 350.44 | 5,851,677 |
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.