0388.HK - Hong Kong Exchanges and Clearing Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 253.000 | 255.400 | 251.600 | 255.400 | 255.400 | 7,323,135 |
| Dec 12, 2019 | 248.000 | 251.800 | 247.000 | 249.800 | 249.800 | 5,052,908 |
| Dec 11, 2019 | 244.000 | 245.800 | 241.000 | 245.800 | 245.800 | 3,154,389 |
| Dec 10, 2019 | 247.000 | 247.200 | 244.400 | 245.400 | 245.400 | 1,776,040 |
| Dec 09, 2019 | 246.400 | 248.200 | 245.400 | 246.800 | 246.800 | 1,801,287 |
| Dec 06, 2019 | 246.000 | 247.800 | 245.000 | 247.600 | 247.600 | 2,809,842 |
| Dec 05, 2019 | 246.200 | 247.000 | 243.400 | 244.000 | 244.000 | 1,961,298 |
| Dec 04, 2019 | 246.000 | 246.600 | 244.600 | 245.000 | 245.000 | 2,908,526 |
| Dec 03, 2019 | 247.200 | 249.400 | 245.200 | 247.400 | 247.400 | 3,128,350 |
| Dec 02, 2019 | 248.000 | 249.200 | 247.400 | 247.600 | 247.600 | 3,412,698 |
| Nov 29, 2019 | 246.200 | 250.000 | 246.200 | 247.200 | 247.200 | 4,082,342 |
| Nov 28, 2019 | 245.400 | 251.000 | 245.400 | 250.400 | 250.400 | 3,312,654 |
| Nov 27, 2019 | 249.000 | 249.600 | 247.000 | 248.200 | 248.200 | 2,664,183 |
| Nov 26, 2019 | 254.000 | 254.200 | 247.400 | 248.600 | 248.600 | 3,843,619 |
| Nov 25, 2019 | 249.200 | 252.800 | 247.000 | 249.600 | 249.600 | 5,859,970 |
| Nov 22, 2019 | 247.000 | 248.000 | 244.600 | 245.800 | 245.800 | 2,788,059 |
| Nov 21, 2019 | 246.200 | 247.400 | 243.200 | 246.200 | 246.200 | 3,844,250 |
| Nov 20, 2019 | 250.000 | 250.000 | 247.600 | 249.200 | 249.200 | 4,472,866 |
| Nov 19, 2019 | 246.000 | 252.000 | 244.200 | 251.800 | 251.800 | 7,284,067 |
| Nov 18, 2019 | 241.000 | 246.600 | 241.000 | 245.000 | 245.000 | 3,368,170 |
| Nov 15, 2019 | 243.600 | 245.000 | 239.600 | 240.800 | 240.800 | 3,209,605 |
| Nov 14, 2019 | 240.600 | 245.200 | 240.400 | 242.000 | 242.000 | 4,304,165 |
| Nov 13, 2019 | 240.000 | 244.200 | 240.000 | 242.200 | 242.200 | 5,677,552 |
| Nov 12, 2019 | 248.600 | 249.000 | 244.400 | 247.400 | 247.400 | 4,255,444 |
| Nov 11, 2019 | 249.800 | 253.200 | 244.600 | 246.200 | 246.200 | 7,858,338 |
| Nov 08, 2019 | 254.000 | 254.400 | 252.400 | 254.000 | 254.000 | 3,823,799 |
| Nov 07, 2019 | 251.200 | 253.000 | 249.400 | 253.000 | 253.000 | 3,674,967 |
| Nov 06, 2019 | 250.400 | 251.600 | 247.400 | 251.200 | 251.200 | 3,679,425 |
| Nov 05, 2019 | 250.000 | 251.000 | 248.200 | 250.200 | 250.200 | 3,748,487 |
| Nov 04, 2019 | 248.400 | 250.000 | 248.000 | 250.000 | 250.000 | 3,910,008 |
| Nov 01, 2019 | 244.000 | 248.000 | 244.000 | 247.400 | 247.400 | 4,008,625 |
| Oct 31, 2019 | 242.600 | 248.600 | 242.600 | 245.000 | 245.000 | 5,123,308 |
| Oct 30, 2019 | 242.400 | 243.600 | 240.000 | 241.000 | 241.000 | 2,005,068 |
| Oct 29, 2019 | 244.200 | 245.000 | 241.000 | 242.400 | 242.400 | 4,444,556 |
| Oct 28, 2019 | 241.000 | 243.600 | 241.000 | 243.200 | 243.200 | 3,413,294 |
| Oct 25, 2019 | 240.000 | 242.400 | 238.400 | 241.200 | 241.200 | 3,179,476 |
| Oct 24, 2019 | 242.000 | 242.200 | 239.200 | 240.800 | 240.800 | 2,065,159 |
| Oct 23, 2019 | 243.000 | 243.000 | 238.000 | 241.200 | 241.200 | 3,302,937 |
| Oct 22, 2019 | 243.000 | 243.000 | 241.800 | 242.200 | 242.200 | 3,100,384 |
| Oct 21, 2019 | 239.200 | 243.200 | 239.000 | 242.600 | 242.600 | 7,348,182 |
| Oct 18, 2019 | 238.000 | 240.600 | 237.200 | 238.200 | 238.200 | 8,140,371 |
| Oct 17, 2019 | 235.600 | 237.200 | 234.400 | 237.000 | 237.000 | 3,279,760 |
| Oct 16, 2019 | 236.000 | 237.200 | 234.200 | 236.200 | 236.200 | 3,779,805 |
| Oct 15, 2019 | 239.000 | 239.000 | 235.400 | 236.400 | 236.400 | 3,134,601 |
| Oct 14, 2019 | 237.400 | 238.400 | 235.800 | 237.200 | 237.200 | 5,249,208 |
| Oct 11, 2019 | 234.000 | 238.600 | 233.800 | 237.200 | 237.200 | 8,524,168 |
| Oct 10, 2019 | 230.200 | 233.800 | 228.600 | 232.000 | 232.000 | 4,659,778 |
| Oct 09, 2019 | 228.400 | 230.800 | 227.400 | 229.600 | 229.600 | 5,532,961 |
| Oct 08, 2019 | 232.200 | 234.200 | 228.000 | 231.200 | 231.200 | 9,642,402 |
| Oct 04, 2019 | 229.000 | 229.200 | 224.000 | 226.000 | 226.000 | 3,964,996 |
| Oct 03, 2019 | 225.600 | 230.000 | 225.000 | 229.400 | 229.400 | 3,391,158 |
| Oct 02, 2019 | 227.000 | 228.800 | 225.400 | 228.400 | 228.400 | 5,354,953 |
| Sep 30, 2019 | 227.000 | 232.600 | 225.800 | 230.000 | 230.000 | 9,225,860 |
| Sep 27, 2019 | 225.200 | 227.200 | 223.000 | 226.800 | 226.800 | 3,816,536 |
| Sep 26, 2019 | 224.400 | 225.800 | 223.800 | 225.200 | 225.200 | 6,096,681 |
| Sep 25, 2019 | 224.000 | 225.000 | 222.000 | 222.600 | 222.600 | 4,760,528 |
| Sep 24, 2019 | 225.800 | 226.800 | 223.200 | 225.800 | 225.800 | 6,710,108 |
| Sep 23, 2019 | 228.400 | 230.000 | 224.200 | 225.800 | 225.800 | 9,032,814 |
| Sep 20, 2019 | 230.000 | 232.600 | 229.600 | 230.200 | 230.200 | 3,466,929 |
| Sep 19, 2019 | 234.600 | 234.600 | 229.600 | 230.200 | 230.200 | 5,889,296 |
| Sep 18, 2019 | 232.800 | 234.800 | 232.600 | 233.200 | 233.200 | 3,449,299 |
| Sep 17, 2019 | 235.200 | 235.800 | 231.400 | 232.600 | 232.600 | 6,845,012 |
| Sep 16, 2019 | 238.000 | 239.000 | 234.400 | 235.000 | 235.000 | 10,297,582 |
| Sep 13, 2019 | 238.000 | 241.400 | 236.800 | 240.800 | 240.800 | 9,292,271 |
| Sep 12, 2019 | 238.000 | 240.000 | 236.600 | 237.400 | 237.400 | 19,915,954 |
| Sep 11, 2019 | 243.600 | 246.000 | 239.200 | 246.000 | 246.000 | 7,821,852 |
| Sep 10, 2019 | 250.000 | 250.800 | 244.400 | 245.200 | 245.200 | 3,378,697 |
| Sep 09, 2019 | 249.800 | 252.000 | 248.400 | 249.400 | 249.400 | 2,880,620 |
| Sep 06, 2019 | 251.800 | 254.800 | 248.600 | 249.400 | 249.400 | 5,851,775 |
| Sep 05, 2019 | 247.600 | 254.000 | 243.200 | 247.200 | 247.200 | 7,276,313 |
| Sep 04, 2019 | 235.600 | 250.000 | 235.600 | 248.000 | 248.000 | 11,937,487 |
| Sep 03, 2019 | 237.000 | 239.600 | 235.400 | 236.800 | 236.800 | 3,190,522 |
| Sep 02, 2019 | 239.800 | 240.000 | 236.800 | 237.600 | 237.600 | 3,248,019 |
| Aug 30, 2019 | 245.000 | 245.000 | 238.000 | 240.000 | 240.000 | 4,213,790 |
| Aug 29, 2019 | 243.400 | 243.400 | 239.800 | 242.400 | 242.400 | 2,770,727 |
| Aug 28, 2019 | 243.000 | 243.000 | 240.200 | 241.600 | 241.600 | 2,653,818 |
| Aug 27, 2019 | 244.200 | 245.600 | 240.200 | 241.400 | 241.400 | 3,915,166 |
| Aug 27, 2019 | 3.72 Dividend | |||||
| Aug 26, 2019 | 242.600 | 247.400 | 241.200 | 247.000 | 243.280 | 5,555,816 |
| Aug 23, 2019 | 249.400 | 253.000 | 249.200 | 252.400 | 248.599 | 2,818,063 |
| Aug 22, 2019 | 255.200 | 255.600 | 250.600 | 251.600 | 247.811 | 3,724,510 |
| Aug 21, 2019 | 251.000 | 254.400 | 249.800 | 254.400 | 250.569 | 3,249,303 |
| Aug 20, 2019 | 251.000 | 253.400 | 250.200 | 252.400 | 248.599 | 4,690,382 |
| Aug 19, 2019 | 245.400 | 253.600 | 245.400 | 252.800 | 248.993 | 8,629,233 |
| Aug 16, 2019 | 237.200 | 245.200 | 236.000 | 245.000 | 241.310 | 8,368,065 |
| Aug 15, 2019 | 231.200 | 239.400 | 230.000 | 238.000 | 234.416 | 9,130,954 |
| Aug 14, 2019 | 240.000 | 240.800 | 231.200 | 235.200 | 231.658 | 6,228,560 |
| Aug 13, 2019 | 236.200 | 237.200 | 233.400 | 234.000 | 230.476 | 7,937,918 |
| Aug 12, 2019 | 240.800 | 241.800 | 239.400 | 239.800 | 236.188 | 4,997,493 |
| Aug 09, 2019 | 249.200 | 249.400 | 241.800 | 242.200 | 238.552 | 4,886,283 |
| Aug 08, 2019 | 244.800 | 248.800 | 244.800 | 246.800 | 243.083 | 4,542,579 |
| Aug 07, 2019 | 243.200 | 246.800 | 241.800 | 246.600 | 242.886 | 4,839,857 |
| Aug 06, 2019 | 238.000 | 245.600 | 238.000 | 244.800 | 241.113 | 11,988,318 |
| Aug 05, 2019 | 250.400 | 252.000 | 247.200 | 247.800 | 244.068 | 8,476,649 |
| Aug 02, 2019 | 259.600 | 261.000 | 254.200 | 256.200 | 252.341 | 8,133,449 |
| Aug 01, 2019 | 261.800 | 266.800 | 261.800 | 264.600 | 260.615 | 3,779,697 |
| Jul 31, 2019 | 264.000 | 266.400 | 262.200 | 265.600 | 261.600 | 2,547,077 |
| Jul 30, 2019 | 267.000 | 267.800 | 265.400 | 266.400 | 262.388 | 2,813,202 |
| Jul 29, 2019 | 267.000 | 268.000 | 263.200 | 265.000 | 261.009 | 3,426,922 |
| Jul 26, 2019 | 268.000 | 270.200 | 267.400 | 268.600 | 264.555 | 2,074,046 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...