Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 310.60 | 310.60 | 303.40 | 305.80 | 287.76 | 4,928,588 |
| 2025-02-04 | 303.00 | 312.00 | 302.80 | 312.00 | 293.59 | 10,245,455 |
| 2025-02-03 | 296.80 | 301.60 | 293.40 | 301.60 | 283.81 | 5,776,779 |
| 2025-01-28 | 303.00 | 303.00 | 303.00 | 303.00 | 285.12 | 0 |
| 2025-01-27 | 303.20 | 305.60 | 301.00 | 302.60 | 284.75 | 5,981,389 |
| 2025-01-24 | 298.60 | 303.00 | 295.20 | 300.60 | 282.87 | 7,969,142 |
| 2025-01-23 | 295.60 | 301.20 | 292.60 | 293.40 | 276.09 | 5,594,647 |
| 2025-01-22 | 293.40 | 295.00 | 291.40 | 292.60 | 275.34 | 4,646,233 |
| 2025-01-21 | 297.00 | 297.00 | 291.00 | 294.00 | 276.66 | 3,163,059 |
| 2025-01-20 | 293.20 | 298.20 | 292.60 | 293.60 | 276.28 | 7,076,136 |
| 2025-01-17 | 285.60 | 289.40 | 285.00 | 287.60 | 270.63 | 3,010,186 |
| 2025-01-16 | 286.00 | 289.60 | 284.40 | 286.80 | 269.88 | 5,342,900 |
| 2025-01-15 | 282.00 | 284.60 | 279.40 | 282.40 | 265.74 | 3,851,521 |
| 2025-01-14 | 275.40 | 284.00 | 275.00 | 281.60 | 264.99 | 5,515,397 |
| 2025-01-13 | 276.80 | 277.20 | 271.00 | 275.40 | 259.15 | 5,476,785 |
| 2025-01-10 | 283.40 | 284.00 | 278.20 | 279.60 | 263.11 | 3,920,584 |
| 2025-01-09 | 282.60 | 285.20 | 281.40 | 282.00 | 265.36 | 3,116,442 |
| 2025-01-08 | 284.20 | 285.40 | 280.20 | 284.00 | 267.25 | 4,900,326 |
| 2025-01-07 | 285.00 | 288.40 | 282.60 | 284.20 | 267.43 | 5,169,797 |
| 2025-01-06 | 290.60 | 290.60 | 284.40 | 285.60 | 268.75 | 2,792,600 |
| 2025-01-03 | 287.40 | 289.00 | 285.20 | 287.00 | 270.07 | 4,067,355 |
| 2025-01-02 | 293.60 | 294.20 | 286.40 | 287.00 | 270.07 | 7,329,867 |
| 2024-12-31 | 295.20 | 295.20 | 295.20 | 295.20 | 277.79 | 0 |
| 2024-12-30 | 297.40 | 298.60 | 293.60 | 295.00 | 277.60 | 2,983,363 |
| 2024-12-27 | 301.40 | 301.80 | 295.80 | 297.20 | 279.67 | 3,950,396 |
| 2024-12-24 | 300.40 | 300.40 | 300.40 | 300.40 | 282.68 | 0 |
| 2024-12-23 | 296.00 | 299.80 | 296.00 | 297.60 | 280.04 | 2,358,353 |
| 2024-12-20 | 298.80 | 300.20 | 296.00 | 296.00 | 278.54 | 7,517,169 |
| 2024-12-19 | 295.00 | 301.20 | 295.00 | 298.80 | 281.17 | 3,419,654 |
| 2024-12-18 | 304.40 | 304.40 | 299.40 | 300.20 | 282.49 | 2,574,962 |
| 2024-12-17 | 297.00 | 304.60 | 296.00 | 300.60 | 282.87 | 4,966,838 |
| 2024-12-16 | 303.00 | 304.40 | 296.20 | 297.60 | 280.04 | 4,553,777 |
| 2024-12-13 | 307.00 | 309.20 | 303.00 | 303.00 | 285.12 | 6,468,759 |
| 2024-12-12 | 306.80 | 315.20 | 304.40 | 310.60 | 292.28 | 5,990,381 |
| 2024-12-11 | 309.20 | 312.40 | 305.20 | 306.00 | 287.95 | 4,676,923 |
| 2024-12-10 | 330.00 | 331.20 | 307.20 | 308.40 | 290.21 | 17,694,528 |
| 2024-12-09 | 294.60 | 311.60 | 291.40 | 311.60 | 293.22 | 10,062,663 |
| 2024-12-06 | 292.00 | 297.40 | 290.00 | 294.60 | 277.22 | 4,987,004 |
| 2024-12-05 | 290.00 | 292.60 | 289.40 | 290.80 | 273.64 | 2,990,410 |
| 2024-12-04 | 293.80 | 294.80 | 291.00 | 292.40 | 275.15 | 2,370,396 |
| 2024-12-03 | 293.20 | 295.60 | 290.00 | 293.80 | 276.47 | 3,655,370 |
| 2024-12-02 | 292.80 | 295.40 | 289.00 | 291.80 | 274.59 | 4,097,019 |
| 2024-11-29 | 286.80 | 296.00 | 285.20 | 289.80 | 272.70 | 5,485,566 |
| 2024-11-28 | 291.00 | 292.60 | 285.60 | 287.60 | 270.63 | 3,564,955 |
| 2024-11-27 | 283.40 | 293.00 | 281.40 | 290.60 | 273.46 | 5,435,369 |
| 2024-11-26 | 282.40 | 286.20 | 281.40 | 283.80 | 267.06 | 3,934,555 |
| 2024-11-25 | 286.80 | 289.00 | 283.40 | 284.40 | 267.62 | 5,945,385 |
| 2024-11-22 | 298.40 | 299.20 | 283.20 | 285.80 | 268.94 | 11,737,719 |
| 2024-11-21 | 301.40 | 301.40 | 296.20 | 298.40 | 280.80 | 3,328,597 |
| 2024-11-20 | 300.00 | 302.00 | 296.40 | 301.40 | 283.62 | 3,767,521 |
| 2024-11-19 | 300.00 | 303.80 | 297.60 | 300.40 | 282.68 | 3,879,471 |
| 2024-11-18 | 304.00 | 305.00 | 297.60 | 299.60 | 281.93 | 4,772,161 |
| 2024-11-15 | 304.80 | 307.00 | 299.40 | 299.60 | 281.93 | 7,609,898 |
| 2024-11-14 | 307.00 | 314.80 | 303.20 | 304.80 | 286.82 | 5,761,354 |
| 2024-11-13 | 306.20 | 309.20 | 303.00 | 309.20 | 290.96 | 8,789,827 |
| 2024-11-12 | 327.00 | 328.60 | 308.80 | 312.40 | 293.97 | 11,680,844 |
| 2024-11-11 | 328.80 | 328.80 | 320.80 | 326.00 | 306.77 | 10,848,538 |
| 2024-11-08 | 344.40 | 348.40 | 334.20 | 339.40 | 319.38 | 17,164,007 |
| 2024-11-07 | 320.00 | 334.80 | 316.20 | 334.20 | 314.48 | 9,124,446 |
| 2024-11-06 | 329.80 | 334.60 | 318.00 | 322.00 | 303.00 | 11,859,400 |
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.