Hong Kong Exchanges and Clearing Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.220	2.220	2.200	2.220	2.181	95,403
2026-07-23	2.260	2.280	2.220	2.240	2.201	366,870
2026-07-22	2.200	2.220	2.200	2.220	2.181	369,967
2026-07-21	2.200	2.220	2.200	2.200	2.161	38,139
2026-07-20	2.160	2.200	2.160	2.180	2.142	77,274
2026-07-17	2.160	2.180	2.140	2.140	2.102	29,432
2026-07-16	2.180	2.200	2.160	2.160	2.122	19,690
2026-07-15	2.160	2.180	2.140	2.160	2.122	62,046
2026-07-14	2.120	2.160	2.100	2.140	2.102	30,906
2026-07-13	2.100	2.140	2.100	2.120	2.083	15,822
2026-07-10	2.120	2.140	2.100	2.100	2.063	22,298
2026-07-09	2.100	2.100	2.060	2.060	2.024	14,865
2026-07-08	2.060	2.100	2.060	2.080	2.044	16,807
2026-07-07	2.060	2.060	2.060	2.060	2.024	17,135
2026-07-06	2.040	2.080	2.040	2.040	2.004	19,499
2026-07-03	2.040	2.040	2.040	2.040	2.004	4,262
2026-07-02	2.000	2.020	2.000	2.000	1.965	159,917
2026-07-01	1.980	2.000	1.980	2.000	1.965	9,443
2026-06-30	1.980	1.990	1.970	1.980	1.945	77,125
2026-06-29	2.000	2.040	2.000	2.020	1.985	36,511
2026-06-26	2.000	2.020	1.980	1.990	1.955	72,453
2026-06-25	2.040	2.060	2.000	2.000	1.965	57,373
2026-06-24	2.000	2.060	2.000	2.020	1.985	14,405
2026-06-23	2.020	2.040	2.000	2.000	1.965	7,613
2026-06-22	2.020	2.060	2.020	2.060	2.024	46,402
2026-06-19	2.000	2.040	2.000	2.040	2.004	5,502
2026-06-18	2.000	2.020	1.990	2.000	1.965	64,118
2026-06-17	2.060	2.060	2.040	2.060	2.024	15,202
2026-06-16	2.080	2.080	2.040	2.040	2.004	9,052
2026-06-15	2.080	2.080	2.060	2.080	2.044	3,132
2026-06-12	2.040	2.080	2.040	2.040	2.004	292,962
2026-06-11	2.020	2.060	2.000	2.060	2.024	35,561
2026-06-10	2.060	2.100	2.060	2.100	2.063	30,324
2026-06-09	2.080	2.100	2.060	2.100	2.063	136,184
2026-06-08	2.120	2.120	2.060	2.100	2.063	84,614
2026-06-05	2.160	2.160	2.120	2.160	2.122	237,673
2026-06-04	2.160	2.200	2.140	2.180	2.142	162,140
2026-06-03	2.200	2.200	2.200	2.200	2.161	0
2026-06-02	2.140	2.200	2.140	2.200	2.161	51,071
2026-06-01	2.120	2.120	2.120	2.120	2.083	0
2026-05-29	2.140	2.160	2.120	2.120	2.083	87,623
2026-05-28	2.140	2.160	2.120	2.120	2.083	12,112
2026-05-27	2.160	2.160	2.120	2.120	2.083	362,729
2026-05-26	2.220	2.220	2.180	2.180	2.142	114,273
2026-05-25	2.220	2.240	2.200	2.220	2.181	9,909
2026-05-22	2.200	2.220	2.200	2.220	2.181	141,382
2026-05-21	2.220	2.220	2.180	2.220	2.181	7,468
2026-05-20	2.180	2.220	2.180	2.220	2.181	8,799
2026-05-19	2.200	2.220	2.180	2.200	2.161	34,547
2026-05-18	2.200	2.220	2.180	2.200	2.161	124,391
2026-05-15	2.240	2.260	2.200	2.200	2.161	52,044
2026-05-14	2.260	2.260	2.240	2.260	2.220	13,714
2026-05-13	2.260	2.260	2.200	2.220	2.181	108,806
2026-05-12	2.280	2.280	2.220	2.220	2.181	60,724
2026-05-11	2.240	2.280	2.240	2.260	2.220	155,545
2026-05-08	2.260	2.260	2.220	2.240	2.201	229,482
2026-05-07	2.260	2.260	2.220	2.260	2.220	190,108
2026-05-06	2.260	2.280	2.200	2.220	2.181	152,872
2026-05-05	2.240	2.240	2.240	2.240	2.201	3,279
2026-05-04	2.240	2.240	2.240	2.240	2.201	0

← NewerPage 2 of 5 · 290 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0400 HKD
2026-03-11	0.0335 HKD
2025-09-02	0.0324 HKD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.