Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 371.60 | 374.60 | 364.40 | 366.20 | 349.49 | 12,644,311 |
| 2025-05-06 | 358.00 | 361.80 | 354.60 | 359.20 | 342.81 | 11,169,216 |
| 2025-05-02 | 345.80 | 352.60 | 341.20 | 351.20 | 335.17 | 9,306,371 |
| 2025-04-30 | 337.00 | 343.00 | 335.80 | 340.80 | 325.25 | 6,539,791 |
| 2025-04-29 | 339.00 | 340.80 | 333.60 | 335.40 | 320.09 | 4,183,418 |
| 2025-04-28 | 339.80 | 340.00 | 332.80 | 337.00 | 321.62 | 3,631,677 |
| 2025-04-25 | 339.80 | 344.80 | 337.40 | 338.60 | 323.15 | 5,755,397 |
| 2025-04-24 | 340.80 | 342.60 | 334.40 | 337.80 | 322.39 | 5,403,355 |
| 2025-04-23 | 342.60 | 350.80 | 339.00 | 341.60 | 326.01 | 9,754,193 |
| 2025-04-22 | 331.40 | 339.00 | 328.20 | 334.60 | 319.33 | 7,009,300 |
| 2025-04-17 | 327.60 | 333.80 | 325.80 | 331.40 | 316.28 | 5,986,193 |
| 2025-04-16 | 328.40 | 331.60 | 322.60 | 327.60 | 312.65 | 6,425,770 |
| 2025-04-15 | 336.00 | 337.60 | 327.00 | 328.40 | 313.41 | 6,309,054 |
| 2025-04-14 | 320.40 | 336.00 | 320.00 | 334.00 | 318.76 | 17,317,705 |
| 2025-04-11 | 306.00 | 318.60 | 305.20 | 312.40 | 298.14 | 10,182,313 |
| 2025-04-10 | 315.00 | 317.80 | 306.00 | 306.80 | 292.80 | 14,366,044 |
| 2025-04-09 | 287.00 | 303.80 | 283.20 | 301.60 | 287.84 | 15,058,282 |
| 2025-04-08 | 303.00 | 304.00 | 290.80 | 298.60 | 284.97 | 15,650,535 |
| 2025-04-07 | 308.80 | 316.80 | 293.80 | 297.00 | 283.45 | 37,928,230 |
| 2025-04-03 | 345.00 | 353.80 | 342.80 | 346.40 | 330.59 | 11,324,712 |
| 2025-04-02 | 345.80 | 357.20 | 345.80 | 353.80 | 337.66 | 5,341,389 |
| 2025-04-01 | 345.60 | 351.80 | 345.60 | 348.00 | 332.12 | 4,679,573 |
| 2025-03-31 | 352.00 | 352.00 | 341.20 | 344.80 | 329.07 | 10,601,725 |
| 2025-03-28 | 360.40 | 362.00 | 351.40 | 353.60 | 337.46 | 6,696,074 |
| 2025-03-27 | 353.00 | 362.00 | 349.60 | 357.80 | 341.47 | 6,054,013 |
| 2025-03-26 | 353.60 | 354.80 | 350.60 | 354.00 | 337.85 | 3,936,129 |
| 2025-03-25 | 357.00 | 359.00 | 349.40 | 351.00 | 334.98 | 7,712,981 |
| 2025-03-24 | 361.40 | 361.80 | 353.60 | 360.20 | 343.76 | 6,575,436 |
| 2025-03-21 | 366.00 | 374.20 | 357.20 | 361.00 | 344.53 | 11,398,713 |
| 2025-03-20 | 377.20 | 377.80 | 367.20 | 369.40 | 352.54 | 11,559,530 |
| 2025-03-19 | 374.00 | 380.00 | 370.00 | 375.00 | 357.89 | 10,283,970 |
| 2025-03-18 | 374.20 | 375.00 | 370.20 | 372.20 | 355.22 | 11,103,657 |
| 2025-03-17 | 363.00 | 369.80 | 361.40 | 365.60 | 348.92 | 14,943,120 |
| 2025-03-14 | 350.00 | 357.60 | 345.60 | 354.20 | 338.04 | 9,410,518 |
| 2025-03-13 | 351.60 | 353.80 | 341.60 | 344.20 | 328.49 | 6,400,647 |
| 2025-03-12 | 352.20 | 354.80 | 345.60 | 349.40 | 333.46 | 7,668,706 |
| 2025-03-11 | 341.40 | 351.60 | 341.40 | 350.00 | 329.35 | 10,948,255 |
| 2025-03-10 | 357.20 | 363.20 | 350.20 | 352.60 | 331.80 | 8,402,110 |
| 2025-03-07 | 363.00 | 367.80 | 357.40 | 359.80 | 338.57 | 10,247,064 |
| 2025-03-06 | 356.40 | 366.60 | 355.80 | 365.60 | 344.03 | 22,196,195 |
| 2025-03-05 | 341.60 | 349.20 | 338.40 | 347.60 | 327.09 | 11,348,257 |
| 2025-03-04 | 336.00 | 339.60 | 333.20 | 337.40 | 317.50 | 9,068,308 |
| 2025-03-03 | 350.00 | 352.20 | 336.00 | 339.80 | 319.75 | 13,377,617 |
| 2025-02-28 | 356.80 | 360.60 | 346.00 | 350.00 | 329.35 | 15,225,066 |
| 2025-02-27 | 363.00 | 369.40 | 356.80 | 365.00 | 343.47 | 17,552,053 |
| 2025-02-26 | 344.40 | 364.60 | 344.40 | 361.20 | 339.89 | 20,626,924 |
| 2025-02-25 | 335.60 | 347.60 | 333.40 | 343.80 | 323.52 | 10,407,773 |
| 2025-02-24 | 348.00 | 351.80 | 342.20 | 345.60 | 325.21 | 11,959,874 |
| 2025-02-21 | 336.00 | 351.80 | 331.40 | 350.80 | 330.10 | 22,590,766 |
| 2025-02-20 | 331.60 | 335.00 | 327.00 | 327.60 | 308.27 | 9,225,408 |
| 2025-02-19 | 337.40 | 341.20 | 334.80 | 338.60 | 318.62 | 6,870,841 |
| 2025-02-18 | 340.80 | 346.00 | 337.20 | 341.40 | 321.26 | 11,286,843 |
| 2025-02-17 | 344.20 | 348.20 | 335.20 | 340.80 | 320.69 | 13,096,595 |
| 2025-02-14 | 332.20 | 339.80 | 330.00 | 339.80 | 319.75 | 17,173,507 |
| 2025-02-13 | 339.60 | 340.00 | 324.40 | 325.80 | 306.58 | 20,004,332 |
| 2025-02-12 | 320.00 | 336.00 | 317.80 | 335.80 | 315.99 | 18,157,542 |
| 2025-02-11 | 323.80 | 327.80 | 317.00 | 318.00 | 299.24 | 8,383,454 |
| 2025-02-10 | 316.00 | 323.00 | 315.60 | 320.40 | 301.50 | 8,664,013 |
| 2025-02-07 | 310.00 | 319.40 | 307.00 | 316.60 | 297.92 | 11,034,699 |
| 2025-02-06 | 307.80 | 309.00 | 304.20 | 309.00 | 290.77 | 3,680,742 |
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.