Hong Kong Exchange and Clearing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 373.60 | 376.80 | 372.80 | 374.60 | 374.60 | 3,203,169 |
| 2026-10-15 | 373.60 | 373.60 | 369.40 | 371.40 | 371.40 | 2,750,387 |
| 2026-10-14 | 377.40 | 377.40 | 371.20 | 373.60 | 373.60 | 3,184,126 |
| 2026-10-13 | 375.40 | 379.80 | 374.60 | 379.60 | 379.60 | 2,260,377 |
| 2026-10-12 | 381.20 | 381.20 | 375.20 | 375.40 | 375.40 | 1,797,194 |
| 2026-10-09 | 377.20 | 379.80 | 375.20 | 377.80 | 377.80 | 2,148,584 |
| 2026-10-08 | 377.00 | 380.80 | 374.00 | 375.00 | 375.00 | 2,370,397 |
| 2026-10-07 | 378.00 | 381.00 | 376.00 | 379.00 | 379.00 | 1,880,639 |
| 2026-10-06 | 381.40 | 382.00 | 378.40 | 380.00 | 380.00 | 1,841,202 |
| 2026-10-05 | 376.00 | 379.20 | 373.00 | 378.00 | 378.00 | 2,714,644 |
| 2026-10-02 | 382.00 | 383.00 | 374.80 | 375.80 | 375.80 | 8,715,666 |
| 2026-09-30 | 386.00 | 388.60 | 384.00 | 387.80 | 387.80 | 2,741,911 |
| 2026-09-29 | 390.60 | 390.80 | 386.80 | 386.80 | 386.80 | 2,907,533 |
| 2026-09-28 | 388.40 | 392.40 | 388.20 | 388.60 | 388.60 | 2,655,471 |
| 2026-09-25 | 393.00 | 393.00 | 386.20 | 388.40 | 388.40 | 3,312,729 |
| 2026-09-24 | 390.80 | 393.80 | 390.20 | 393.40 | 393.40 | 1,630,895 |
| 2026-09-23 | 396.00 | 397.00 | 394.00 | 395.80 | 395.80 | 1,427,287 |
| 2026-09-22 | 393.00 | 397.40 | 392.80 | 397.40 | 397.40 | 3,305,012 |
| 2026-09-21 | 388.40 | 391.60 | 387.40 | 391.20 | 391.20 | 2,604,581 |
| 2026-09-18 | 391.80 | 392.60 | 387.80 | 388.00 | 388.00 | 4,061,874 |
| 2026-09-17 | 391.40 | 392.40 | 384.20 | 388.60 | 388.60 | 6,134,905 |
| 2026-09-16 | 395.40 | 396.80 | 393.00 | 395.60 | 395.60 | 2,108,865 |
| 2026-09-15 | 397.40 | 397.40 | 393.80 | 393.80 | 393.80 | 2,913,036 |
| 2026-09-14 | 392.60 | 397.60 | 391.00 | 397.40 | 397.40 | 3,229,089 |
| 2026-09-11 | 391.00 | 394.20 | 389.00 | 392.60 | 392.60 | 3,729,107 |
| 2026-09-10 | 399.60 | 399.60 | 395.60 | 397.00 | 397.00 | 2,784,343 |
| 2026-09-09 | 401.80 | 402.60 | 399.60 | 400.40 | 400.40 | 2,210,836 |
| 2026-09-08 | 400.80 | 403.40 | 400.40 | 402.00 | 402.00 | 1,743,699 |
| 2026-09-07 | 408.80 | 409.80 | 403.60 | 404.00 | 404.00 | 1,761,452 |
| 2026-09-04 | 408.80 | 412.40 | 408.40 | 408.80 | 408.80 | 3,586,406 |
| 2026-09-03 | 408.00 | 409.60 | 402.00 | 403.40 | 403.40 | 2,389,483 |
| 2026-09-02 | 403.20 | 404.40 | 398.40 | 404.40 | 404.40 | 3,724,134 |
| 2026-09-01 | 417.20 | 417.20 | 404.00 | 405.60 | 405.60 | 5,303,894 |
| 2026-08-31 | 421.80 | 425.20 | 419.60 | 425.20 | 417.77 | 4,023,783 |
| 2026-08-28 | 422.20 | 426.00 | 420.20 | 424.00 | 416.59 | 4,179,918 |
| 2026-08-27 | 420.80 | 422.20 | 417.60 | 422.20 | 414.82 | 2,212,156 |
| 2026-08-26 | 417.80 | 422.60 | 417.80 | 420.80 | 413.45 | 3,308,530 |
| 2026-08-25 | 418.20 | 420.40 | 415.60 | 417.80 | 410.50 | 1,823,637 |
| 2026-08-24 | 420.20 | 421.20 | 415.80 | 417.80 | 410.50 | 3,530,752 |
| 2026-08-21 | 418.00 | 423.00 | 417.00 | 421.00 | 413.64 | 5,219,503 |
| 2026-08-20 | 418.00 | 419.80 | 413.60 | 417.80 | 410.50 | 4,547,450 |
| 2026-08-19 | 405.00 | 414.80 | 402.40 | 414.60 | 407.36 | 4,798,907 |
| 2026-08-18 | 405.00 | 405.60 | 401.60 | 405.00 | 397.92 | 2,969,622 |
| 2026-08-17 | 407.80 | 409.40 | 405.40 | 406.20 | 399.10 | 2,259,609 |
| 2026-08-14 | 403.60 | 408.00 | 403.60 | 406.40 | 399.30 | 2,486,918 |
| 2026-08-13 | 405.00 | 410.80 | 403.00 | 408.20 | 401.07 | 2,959,034 |
| 2026-08-12 | 405.40 | 407.00 | 400.60 | 406.60 | 399.50 | 2,638,644 |
| 2026-08-11 | 418.00 | 418.00 | 404.80 | 405.40 | 398.32 | 4,385,595 |
| 2026-08-10 | 414.00 | 416.80 | 411.80 | 416.80 | 409.52 | 4,026,940 |
| 2026-08-07 | 409.00 | 413.00 | 407.60 | 411.60 | 404.41 | 2,834,288 |
| 2026-08-06 | 409.60 | 410.00 | 405.60 | 410.00 | 402.84 | 4,335,360 |
| 2026-08-05 | 410.20 | 414.60 | 408.80 | 414.60 | 407.36 | 4,877,275 |
| 2026-08-04 | 407.80 | 411.00 | 406.00 | 408.00 | 400.87 | 3,607,681 |
| 2026-08-03 | 405.20 | 410.40 | 405.20 | 409.00 | 401.85 | 2,469,232 |
| 2026-07-31 | 406.80 | 409.00 | 403.20 | 408.60 | 401.46 | 3,041,787 |
| 2026-07-30 | 407.80 | 408.60 | 403.20 | 407.20 | 400.08 | 3,582,354 |
| 2026-07-29 | 405.00 | 408.00 | 404.40 | 407.80 | 400.67 | 3,950,245 |
| 2026-07-28 | 400.40 | 404.00 | 398.40 | 404.00 | 396.94 | 2,861,703 |
| 2026-07-27 | 397.00 | 403.00 | 395.80 | 400.40 | 393.40 | 2,593,252 |
| 2026-07-24 | 400.00 | 402.00 | 395.20 | 399.00 | 392.03 | 4,436,239 |
Page 1 of 21 · 1,229 trading daysOlder →
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.