Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 315.00 | 331.00 | 313.20 | 330.40 | 310.91 | 13,724,591 |
| 2024-11-04 | 314.00 | 315.40 | 312.20 | 314.80 | 296.23 | 3,532,220 |
| 2024-11-01 | 311.20 | 314.80 | 308.80 | 311.60 | 293.22 | 4,590,073 |
| 2024-10-31 | 310.00 | 315.80 | 308.20 | 310.80 | 292.46 | 5,512,732 |
| 2024-10-30 | 314.60 | 314.60 | 306.60 | 309.40 | 291.15 | 5,882,101 |
| 2024-10-29 | 315.20 | 317.80 | 311.40 | 313.00 | 294.53 | 4,780,257 |
| 2024-10-28 | 313.80 | 315.40 | 311.00 | 313.40 | 294.91 | 4,084,108 |
| 2024-10-25 | 312.40 | 315.20 | 310.20 | 312.80 | 294.35 | 5,301,559 |
| 2024-10-24 | 315.80 | 318.80 | 310.20 | 311.60 | 293.22 | 6,026,159 |
| 2024-10-23 | 313.00 | 322.60 | 309.00 | 314.80 | 296.23 | 8,460,052 |
| 2024-10-22 | 309.40 | 314.20 | 308.00 | 311.00 | 292.65 | 4,685,446 |
| 2024-10-21 | 318.40 | 318.80 | 310.20 | 311.80 | 293.41 | 8,623,242 |
| 2024-10-18 | 300.00 | 319.40 | 296.80 | 317.00 | 298.30 | 16,483,811 |
| 2024-10-17 | 309.80 | 315.60 | 297.00 | 300.00 | 282.30 | 11,145,356 |
| 2024-10-16 | 300.00 | 310.40 | 299.00 | 305.40 | 287.38 | 11,022,160 |
| 2024-10-15 | 320.00 | 324.40 | 303.00 | 305.80 | 287.76 | 22,941,873 |
| 2024-10-14 | 329.80 | 329.80 | 310.00 | 322.60 | 303.57 | 17,408,617 |
| 2024-10-10 | 330.00 | 341.80 | 325.00 | 334.20 | 314.48 | 20,212,308 |
| 2024-10-09 | 348.00 | 351.00 | 312.60 | 322.00 | 303.00 | 41,266,473 |
| 2024-10-08 | 391.80 | 392.00 | 330.40 | 340.80 | 320.69 | 56,770,013 |
| 2024-10-07 | 388.60 | 397.80 | 378.80 | 393.80 | 370.57 | 21,474,808 |
| 2024-10-04 | 358.00 | 377.00 | 357.80 | 376.20 | 354.01 | 19,559,214 |
| 2024-10-03 | 372.80 | 377.80 | 346.20 | 367.40 | 345.73 | 31,656,924 |
| 2024-10-02 | 335.80 | 379.60 | 335.80 | 372.80 | 350.81 | 44,118,930 |
| 2024-09-30 | 325.60 | 336.00 | 313.80 | 326.20 | 306.96 | 42,555,163 |
| 2024-09-27 | 292.00 | 308.60 | 288.00 | 308.60 | 290.39 | 48,563,525 |
| 2024-09-26 | 265.00 | 279.40 | 260.80 | 278.00 | 261.60 | 21,199,606 |
| 2024-09-25 | 268.80 | 270.00 | 260.80 | 262.60 | 247.11 | 21,069,740 |
| 2024-09-24 | 245.00 | 258.80 | 245.00 | 258.80 | 243.53 | 24,084,632 |
| 2024-09-23 | 240.00 | 244.80 | 240.00 | 241.00 | 226.78 | 6,037,887 |
| 2024-09-20 | 239.80 | 243.60 | 238.80 | 241.60 | 227.35 | 10,958,839 |
| 2024-09-19 | 225.20 | 240.80 | 225.00 | 238.20 | 224.15 | 16,230,231 |
| 2024-09-17 | 221.20 | 226.60 | 220.20 | 225.20 | 211.91 | 4,321,548 |
| 2024-09-16 | 222.00 | 223.00 | 218.40 | 221.20 | 208.15 | 4,581,763 |
| 2024-09-13 | 221.00 | 225.60 | 221.00 | 224.00 | 210.79 | 4,934,791 |
| 2024-09-12 | 222.60 | 223.80 | 220.00 | 221.00 | 207.96 | 7,346,556 |
| 2024-09-11 | 222.20 | 223.80 | 219.40 | 220.80 | 207.77 | 7,765,121 |
| 2024-09-10 | 226.00 | 227.40 | 222.80 | 223.40 | 210.22 | 7,713,523 |
| 2024-09-09 | 228.20 | 230.00 | 223.80 | 226.60 | 213.23 | 6,518,252 |
| 2024-09-05 | 231.80 | 232.20 | 227.60 | 230.00 | 216.43 | 3,346,413 |
| 2024-09-04 | 232.00 | 232.00 | 227.20 | 229.80 | 216.24 | 4,426,765 |
| 2024-09-03 | 233.00 | 235.80 | 231.00 | 232.80 | 219.07 | 2,650,259 |
| 2024-09-02 | 240.40 | 241.00 | 235.80 | 236.80 | 218.73 | 5,037,494 |
| 2024-08-30 | 236.80 | 246.40 | 235.80 | 240.40 | 222.05 | 11,947,427 |
| 2024-08-29 | 231.80 | 236.80 | 231.00 | 236.40 | 218.36 | 3,816,503 |
| 2024-08-28 | 236.00 | 236.20 | 231.60 | 232.40 | 214.66 | 3,329,752 |
| 2024-08-27 | 233.20 | 236.00 | 232.20 | 235.60 | 217.62 | 2,491,306 |
| 2024-08-26 | 233.40 | 237.40 | 233.20 | 235.00 | 217.06 | 4,031,103 |
| 2024-08-23 | 230.60 | 232.60 | 228.20 | 231.60 | 213.92 | 2,286,599 |
| 2024-08-22 | 230.00 | 232.20 | 228.00 | 231.80 | 214.11 | 4,372,461 |
| 2024-08-21 | 230.80 | 231.80 | 225.40 | 228.60 | 211.15 | 4,692,540 |
| 2024-08-20 | 233.40 | 234.40 | 230.80 | 232.00 | 214.29 | 3,049,811 |
| 2024-08-19 | 230.00 | 235.20 | 230.00 | 232.60 | 214.85 | 4,246,430 |
| 2024-08-16 | 229.00 | 231.20 | 227.80 | 230.40 | 212.82 | 3,508,576 |
| 2024-08-15 | 226.40 | 231.20 | 225.40 | 227.40 | 210.04 | 3,196,349 |
| 2024-08-14 | 231.60 | 231.80 | 227.00 | 228.20 | 210.78 | 3,623,240 |
| 2024-08-13 | 232.00 | 232.60 | 229.80 | 231.00 | 213.37 | 2,819,716 |
| 2024-08-12 | 229.40 | 233.40 | 229.40 | 231.60 | 213.92 | 3,205,812 |
| 2024-08-09 | 231.00 | 232.80 | 229.00 | 229.40 | 211.89 | 3,881,908 |
| 2024-08-08 | 225.80 | 231.40 | 224.20 | 227.60 | 210.23 | 3,851,102 |
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.