Hong Kong Exchanges and Clearing Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.260	2.260	2.220	2.260	2.186	146,016
2026-01-29	2.280	2.320	2.260	2.300	2.225	44,524
2026-01-28	2.220	2.280	2.220	2.260	2.186	201,822
2026-01-27	2.220	2.260	2.220	2.260	2.186	43,901
2026-01-26	2.180	2.180	2.160	2.180	2.109	8,913
2026-01-23	2.240	2.240	2.160	2.160	2.090	248,950
2026-01-22	2.220	2.260	2.200	2.260	2.186	102,197
2026-01-21	2.180	2.240	2.160	2.180	2.109	201,976
2026-01-20	2.220	2.300	2.200	2.300	2.225	112,327
2026-01-19	2.260	2.260	2.240	2.260	2.186	121,940
2026-01-16	2.300	2.300	2.280	2.280	2.206	121,883
2026-01-15	2.280	2.300	2.280	2.300	2.225	182,617
2026-01-14	2.260	2.300	2.240	2.240	2.167	148,121
2026-01-13	2.240	2.260	2.240	2.240	2.167	149,605
2026-01-12	2.200	2.220	2.180	2.220	2.148	20,634
2026-01-09	2.220	2.240	2.200	2.220	2.148	10,613
2026-01-08	2.220	2.240	2.200	2.220	2.148	48,066
2026-01-07	2.200	2.240	2.200	2.240	2.167	21,884
2026-01-06	2.220	2.240	2.220	2.220	2.148	208,050
2026-01-05	2.180	2.200	2.160	2.180	2.109	69,142
2025-12-30	2.140	2.160	2.140	2.160	2.090	51,409
2025-12-29	2.160	2.160	2.120	2.160	2.090	54,103
2025-12-26	2.160	2.160	2.140	2.140	2.070	15,194
2025-12-25	2.180	2.180	2.140	2.160	2.090	505
2025-12-24	2.140	2.140	2.120	2.140	2.070	11,521
2025-12-23	2.120	2.140	2.120	2.140	2.070	19,220
2025-12-22	2.120	2.140	2.100	2.100	2.032	77,849
2025-12-19	2.100	2.140	2.100	2.140	2.070	2,109
2025-12-18	2.100	2.100	2.100	2.100	2.032	715
2025-12-17	2.080	2.100	2.080	2.100	2.032	3,153
2025-12-16	2.080	2.080	2.060	2.080	2.012	32,624
2025-12-15	2.120	2.140	2.100	2.120	2.051	4,681
2025-12-12	2.140	2.140	2.120	2.120	2.051	14,817
2025-12-11	2.100	2.160	2.100	2.120	2.051	15,119
2025-12-09	2.140	2.140	2.100	2.120	2.051	28,524
2025-12-08	2.160	2.160	2.140	2.140	2.070	32,370
2025-12-04	2.160	2.160	2.140	2.140	2.070	63,062
2025-12-03	2.160	2.160	2.140	2.160	2.090	8,626
2025-12-02	2.200	2.200	2.140	2.200	2.128	67,945
2025-12-01	2.200	2.220	2.180	2.220	2.148	17,888
2025-11-28	2.200	2.220	2.200	2.220	2.148	5,801
2025-11-27	2.220	2.260	2.200	2.220	2.148	27,417
2025-11-26	2.240	2.260	2.200	2.220	2.148	16,910
2025-11-25	2.260	2.260	2.220	2.220	2.148	11,000
2025-11-24	2.220	2.260	2.220	2.260	2.186	4,516
2025-11-21	2.200	2.240	2.200	2.240	2.167	210,422
2025-11-20	2.260	2.280	2.240	2.240	2.167	10,877
2025-11-19	2.260	2.280	2.240	2.280	2.206	35,047
2025-11-18	2.260	2.260	2.240	2.260	2.186	206,259
2025-11-17	2.280	2.300	2.220	2.220	2.148	34,224
2025-11-14	2.320	2.320	2.300	2.320	2.244	52,269
2025-11-13	2.380	2.400	2.340	2.380	2.302	246,832
2025-11-12	2.340	2.380	2.340	2.360	2.283	39,843
2025-11-11	2.340	2.340	2.320	2.340	2.264	99,801
2025-11-10	2.320	2.360	2.320	2.360	2.283	52,891
2025-11-07	2.320	2.320	2.300	2.300	2.225	43,632
2025-11-06	2.320	2.340	2.320	2.340	2.264	198,825
2025-11-05	2.280	2.300	2.260	2.300	2.225	20,031
2025-11-04	2.320	2.340	2.280	2.320	2.244	29,263
2025-11-03	2.300	2.340	2.280	2.340	2.264	20,126

← NewerPage 4 of 5 · 249 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.