U.S. markets closed

Hong Kong Exchanges and Clearing Limited (0388.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
473.200-26.800 (-5.36%)
At close: 4:09PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021489.800490.000468.000473.200473.20022,444,157
Feb 25, 2021516.500522.500495.000500.000500.00021,813,268
Feb 24, 2021559.000565.000489.600509.000509.00040,339,810
Feb 23, 2021557.000567.000542.000558.000558.0005,486,915
Feb 22, 2021579.500587.000560.000562.500562.5008,483,046
Feb 19, 2021557.000568.500550.500567.000567.0006,015,649
Feb 18, 2021568.000576.500558.000565.500565.5007,518,475
Feb 17, 2021542.000570.500541.000563.500563.5006,039,425
Feb 16, 2021544.000553.500538.000548.000548.0005,662,561
Feb 11, 2021536.000536.000536.000536.000536.000-
Feb 10, 2021522.000534.000519.500534.000534.0005,424,291
Feb 09, 2021519.500520.000513.000514.500514.5003,770,129
Feb 08, 2021525.500529.500515.500518.500518.5004,538,849
Feb 05, 2021515.500532.000515.000517.000517.0006,656,415
Feb 04, 2021512.000520.000504.500511.000511.0006,620,948
Feb 03, 2021525.000528.000518.500521.000521.0004,814,234
Feb 02, 2021518.000529.000513.000521.000521.0007,652,162
Feb 01, 2021500.000510.000490.600504.000504.0006,694,803
Jan 29, 2021497.000511.000496.000497.400497.4009,998,874
Jan 28, 2021495.000512.000493.000493.400493.40014,294,303
Jan 27, 2021513.000521.500502.000509.000509.00012,243,662
Jan 26, 2021535.000542.000512.500513.000513.00018,985,693
Jan 25, 2021519.000553.500518.000553.000553.00011,868,997
Jan 22, 2021511.000520.000508.000510.500510.5007,813,752
Jan 21, 2021510.500525.000505.500515.000515.0008,243,153
Jan 20, 2021500.500520.000500.500507.000507.00012,117,751
Jan 19, 2021484.400525.000484.400501.000501.00017,172,323
Jan 18, 2021453.000485.000452.200482.000482.00010,741,474
Jan 15, 2021456.000471.600453.400458.400458.4006,907,409
Jan 14, 2021454.000459.600449.000458.000458.0003,956,847
Jan 13, 2021450.400456.800448.400453.400453.4003,231,606
Jan 12, 2021450.200454.600441.600450.200450.2003,621,313
Jan 11, 2021457.000458.000450.200450.200450.2003,779,470
Jan 08, 2021449.600464.400445.600452.000452.00010,271,690
Jan 07, 2021453.600459.800443.000443.000443.0005,704,257
Jan 06, 2021456.000459.000448.400449.000449.0005,333,736
Jan 05, 2021441.800460.000440.600457.000457.0007,687,814
Jan 04, 2021425.000441.800424.400441.800441.8005,015,593
Dec 31, 2020430.000430.000430.000430.000430.000-
Dec 30, 2020413.800426.000413.800425.200425.2004,645,458
Dec 29, 2020416.800419.400412.200413.200413.2002,302,202
Dec 28, 2020415.000421.400412.000414.200414.2003,984,999
Dec 24, 2020413.000413.000413.000413.000413.000-
Dec 23, 2020395.000403.800394.400403.800403.8002,983,900
Dec 22, 2020405.000406.000396.000396.800396.8003,653,927
Dec 21, 2020395.000407.000392.400403.000403.0009,959,184
Dec 18, 2020393.000394.800389.000394.000394.0004,110,715
Dec 17, 2020390.000393.200387.400393.200393.2004,166,768
Dec 16, 2020386.000388.800384.000387.400387.4003,536,979
Dec 15, 2020388.000388.000379.400382.400382.4003,557,003
Dec 14, 2020389.000389.000385.000387.800387.8003,726,291
Dec 11, 2020386.000387.800383.800386.000386.0002,584,766
Dec 10, 2020380.600385.800380.600384.200384.2001,986,228
Dec 09, 2020387.200387.800382.400384.600384.6002,409,324
Dec 08, 2020384.000389.000382.200384.000384.0002,705,795
Dec 07, 2020390.200390.200382.200384.400384.4004,167,750
Dec 04, 2020388.000392.000385.200392.000392.0004,891,068
Dec 03, 2020385.000386.000381.400384.800384.8004,582,671
Dec 02, 2020387.600389.000378.000379.800379.8004,440,677
Dec 01, 2020387.200389.000383.000386.200386.2003,306,955
Nov 30, 2020386.400389.800380.400385.400385.4006,109,399
Nov 27, 2020382.000389.200381.600386.200386.2002,550,658
Nov 26, 2020386.600386.600380.800382.800382.8001,887,248
Nov 25, 2020394.400398.400381.400383.000383.0008,665,708
Nov 24, 2020380.000392.000378.200392.000392.0009,088,307
Nov 23, 2020379.200380.000375.400376.800376.8003,059,445
Nov 20, 2020371.600377.800371.600376.200376.2003,923,833
Nov 19, 2020369.200372.000367.000370.400370.4003,262,491
Nov 18, 2020373.600374.000368.200370.000370.0003,769,532
Nov 17, 2020378.000378.000371.000373.000373.0002,447,195
Nov 16, 2020374.600375.800366.000374.000374.0004,481,080
Nov 13, 2020373.800377.000370.200371.000371.0004,462,545
Nov 12, 2020368.000375.000368.000369.400369.4005,040,584
Nov 11, 2020376.600378.400365.000365.400365.4008,236,127
Nov 10, 2020390.000392.000375.600380.600380.6007,192,472
Nov 09, 2020389.000394.600386.000387.800387.8007,150,862
Nov 06, 2020384.000388.000380.000381.000381.0004,834,083
Nov 05, 2020378.000384.400376.000383.200383.2009,625,066
Nov 04, 2020363.000372.000362.000371.600371.60011,034,254
Nov 03, 2020378.000384.000375.400378.000378.0007,010,006
Nov 02, 2020370.400375.000366.200374.400374.4004,085,313
Oct 30, 2020382.600383.000369.800370.200370.2007,374,458
Oct 29, 2020372.000384.800370.400383.400383.4008,250,993
Oct 28, 2020364.800380.400363.800377.600377.6008,730,112
Oct 27, 2020368.000368.200362.200364.800364.8004,717,452
Oct 23, 2020371.000371.000365.400368.000368.0003,286,031
Oct 22, 2020371.200371.200365.200370.000370.0003,218,224
Oct 21, 2020371.200372.800370.000371.400371.4003,604,832
Oct 20, 2020366.200368.200365.000367.000367.0002,206,501
Oct 19, 2020360.000369.200360.000367.200367.2003,384,560
Oct 16, 2020361.800366.200360.000361.200361.2004,880,405
Oct 15, 2020370.000371.200362.000362.000362.0005,171,806
Oct 14, 2020374.600375.800369.600373.000373.0005,168,561
Oct 12, 2020372.400381.800372.000376.800376.8006,191,023
Oct 09, 2020378.000379.000372.000372.000372.0002,473,918
Oct 08, 2020380.000380.000373.000377.800377.8002,326,474
Oct 07, 2020378.000378.000372.000377.000377.0003,170,865
Oct 06, 2020369.000376.000368.400375.000375.0004,500,250
Oct 05, 2020366.000367.400363.200366.000366.0003,027,347
Sep 30, 2020360.000365.400357.400361.800361.8003,118,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...