Hong Kong Exchanges and Clearing Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.300	2.320	2.280	2.320	2.244	76,937
2025-10-30	2.360	2.360	2.320	2.360	2.283	97,428
2025-10-29	2.380	2.380	2.340	2.360	2.283	25,254
2025-10-28	2.360	2.360	2.340	2.360	2.283	15,195
2025-10-27	2.340	2.400	2.340	2.400	2.322	44,614
2025-10-24	2.320	2.340	2.300	2.340	2.264	3,973
2025-10-22	2.320	2.320	2.300	2.320	2.244	64,939
2025-10-21	2.340	2.360	2.320	2.340	2.264	93,759
2025-10-20	2.300	2.340	2.300	2.320	2.244	324,274
2025-10-17	2.280	2.280	2.220	2.240	2.167	142,593
2025-10-16	2.300	2.320	2.280	2.320	2.244	99,541
2025-10-15	2.300	2.340	2.300	2.340	2.264	94,950
2025-10-14	2.320	2.320	2.280	2.320	2.244	350,129
2025-10-10	2.460	2.460	2.380	2.380	2.302	391,003
2025-10-09	2.420	2.480	2.420	2.440	2.360	241,908
2025-10-08	2.400	2.400	2.380	2.380	2.302	93,742
2025-10-07	2.420	2.420	2.380	2.400	2.322	136,896
2025-10-06	2.420	2.420	2.400	2.400	2.322	56,832
2025-10-03	2.440	2.460	2.400	2.460	2.380	105,604
2025-10-02	2.400	2.460	2.400	2.460	2.380	501,664
2025-10-01	2.360	2.380	2.360	2.380	2.302	75,508
2025-09-30	2.360	2.380	2.360	2.360	2.283	185,749
2025-09-29	2.340	2.380	2.340	2.380	2.302	53,319
2025-09-26	2.320	2.340	2.300	2.320	2.244	238,323
2025-09-25	2.340	2.360	2.320	2.320	2.244	198,007
2025-09-24	2.300	2.360	2.300	2.360	2.283	144,387
2025-09-23	2.320	2.340	2.300	2.320	2.244	86,769
2025-09-22	2.340	2.360	2.320	2.320	2.244	220,912
2025-09-19	2.360	2.360	2.340	2.360	2.283	209,535
2025-09-18	2.400	2.400	2.340	2.380	2.302	264,375
2025-09-17	2.400	2.420	2.380	2.420	2.341	134,970
2025-09-16	2.380	2.400	2.380	2.380	2.302	284,789
2025-09-15	2.380	2.400	2.360	2.400	2.322	699,583
2025-09-12	2.380	2.380	2.340	2.380	2.302	283,928
2025-09-11	2.340	2.360	2.320	2.360	2.283	341,225
2025-09-10	2.340	2.360	2.340	2.360	2.283	111,687
2025-09-09	2.340	2.340	2.280	2.320	2.244	163,569
2025-09-08	2.320	2.320	2.280	2.320	2.244	245,900
2025-09-05	2.320	2.360	2.320	2.340	2.264	482,311
2025-09-04	2.320	2.340	2.300	2.340	2.264	73,650
2025-09-03	2.400	2.400	2.340	2.360	2.283	437,902
2025-09-02	2.400	2.400	2.360	2.400	2.322	490,040
2025-09-01	2.440	2.460	2.420	2.460	2.348	129,887
2025-08-29	2.420	2.440	2.420	2.420	2.310	157,244
2025-08-28	2.420	2.420	2.380	2.420	2.310	99,028
2025-08-27	2.460	2.460	2.400	2.440	2.329	212,565
2025-08-26	2.480	2.500	2.440	2.480	2.368	208,614
2025-08-25	2.500	2.520	2.480	2.520	2.406	417,778
2025-08-22	2.420	2.480	2.400	2.460	2.348	783,048
2025-08-21	2.420	2.420	2.380	2.420	2.310	859,344

← NewerPage 5 of 5 · 290 trading days

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.