Hong Kong Exchanges and Clearing Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.240	2.240	2.240	2.240	2.201	0
2026-04-30	2.240	2.260	2.220	2.240	2.201	169,595
2026-04-29	2.220	2.260	2.200	2.260	2.220	139,140
2026-04-28	2.180	2.200	2.180	2.180	2.142	15,424
2026-04-27	2.180	2.200	2.180	2.200	2.161	110,628
2026-04-24	2.180	2.200	2.180	2.180	2.142	7,578
2026-04-23	2.220	2.220	2.180	2.200	2.161	160,946
2026-04-22	2.200	2.220	2.180	2.200	2.161	13,625
2026-04-21	2.200	2.220	2.180	2.220	2.181	6,988
2026-04-20	2.160	2.200	2.160	2.180	2.142	7,192
2026-04-17	2.160	2.160	2.140	2.160	2.122	8,550
2026-04-16	2.160	2.180	2.140	2.180	2.142	1,050,030
2026-04-10	2.160	2.180	2.140	2.140	2.102	15,591
2026-04-09	2.140	2.160	2.140	2.140	2.102	9,463
2026-04-08	2.160	2.180	2.140	2.140	2.102	6,477
2026-04-07	2.140	2.140	2.120	2.120	2.083	152
2026-04-03	2.100	2.120	2.100	2.120	2.083	8,569
2026-04-02	2.140	2.140	2.120	2.120	2.083	8,011
2026-04-01	2.140	2.160	2.140	2.140	2.102	13,521
2026-03-31	2.080	2.100	2.080	2.080	2.044	38,245
2026-03-30	2.060	2.080	2.040	2.040	2.004	42,053
2026-03-27	2.120	2.140	2.120	2.120	2.083	2,207
2026-03-26	2.120	2.140	2.100	2.120	2.083	6,114
2026-03-25	2.140	2.140	2.140	2.140	2.102	19,028
2026-03-24	2.100	2.100	2.080	2.100	2.063	15,421
2026-03-23	2.080	2.100	2.080	2.100	2.063	19,886
2026-03-20	2.140	2.160	2.140	2.140	2.102	1,207
2026-03-19	2.160	2.160	2.140	2.140	2.102	14,138
2026-03-18	2.160	2.160	2.140	2.140	2.102	42,683
2026-03-17	2.180	2.180	2.160	2.160	2.122	52,416
2026-03-16	2.140	2.180	2.120	2.120	2.083	36,733
2026-03-13	2.140	2.160	2.140	2.140	2.102	2,259
2026-03-12	2.140	2.140	2.120	2.140	2.102	45,340
2026-03-11	2.160	2.160	2.140	2.160	2.122	79,346
2026-03-10	2.140	2.180	2.140	2.180	2.109	39,389
2026-03-09	2.120	2.160	2.120	2.160	2.090	66,706
2026-03-06	2.140	2.180	2.140	2.140	2.070	130,282
2026-03-05	2.140	2.160	2.140	2.140	2.070	31,684
2026-03-04	2.100	2.100	2.080	2.080	2.012	213,121
2026-03-02	2.120	2.140	2.080	2.080	2.012	23,860
2026-02-27	2.140	2.160	2.120	2.120	2.051	13,218
2026-02-26	2.100	2.140	2.080	2.120	2.051	372,537
2026-02-25	2.120	2.140	2.120	2.120	2.051	8,894
2026-02-24	2.120	2.120	2.100	2.100	2.032	4,687
2026-02-23	2.120	2.140	2.120	2.120	2.051	17,670
2026-02-20	2.100	2.120	2.080	2.080	2.012	70,219
2026-02-19	2.120	2.120	2.100	2.100	2.032	3,012
2026-02-18	2.120	2.120	2.120	2.120	2.051	2,544
2026-02-17	2.080	2.160	2.080	2.120	2.051	98,763
2026-02-16	2.080	2.120	2.080	2.100	2.032	6,191
2026-02-13	2.080	2.120	2.060	2.080	2.012	185,371
2026-02-12	2.120	2.140	2.100	2.100	2.032	179,805
2026-02-11	2.140	2.200	2.140	2.200	2.128	56,399
2026-02-10	2.160	2.160	2.140	2.160	2.090	23,072
2026-02-09	2.160	2.180	2.160	2.160	2.090	114,847
2026-02-06	2.140	2.160	2.120	2.160	2.090	76,134
2026-02-05	2.160	2.200	2.160	2.180	2.109	44,163
2026-02-04	2.200	2.200	2.160	2.180	2.109	63,311
2026-02-03	2.180	2.220	2.180	2.220	2.148	19,768
2026-02-02	2.220	2.240	2.200	2.240	2.167	541,216

← NewerPage 3 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.