0388.HK - Hong Kong Exchanges and Clearing Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019253.000255.400251.600255.400255.4007,323,135
Dec 12, 2019248.000251.800247.000249.800249.8005,052,908
Dec 11, 2019244.000245.800241.000245.800245.8003,154,389
Dec 10, 2019247.000247.200244.400245.400245.4001,776,040
Dec 09, 2019246.400248.200245.400246.800246.8001,801,287
Dec 06, 2019246.000247.800245.000247.600247.6002,809,842
Dec 05, 2019246.200247.000243.400244.000244.0001,961,298
Dec 04, 2019246.000246.600244.600245.000245.0002,908,526
Dec 03, 2019247.200249.400245.200247.400247.4003,128,350
Dec 02, 2019248.000249.200247.400247.600247.6003,412,698
Nov 29, 2019246.200250.000246.200247.200247.2004,082,342
Nov 28, 2019245.400251.000245.400250.400250.4003,312,654
Nov 27, 2019249.000249.600247.000248.200248.2002,664,183
Nov 26, 2019254.000254.200247.400248.600248.6003,843,619
Nov 25, 2019249.200252.800247.000249.600249.6005,859,970
Nov 22, 2019247.000248.000244.600245.800245.8002,788,059
Nov 21, 2019246.200247.400243.200246.200246.2003,844,250
Nov 20, 2019250.000250.000247.600249.200249.2004,472,866
Nov 19, 2019246.000252.000244.200251.800251.8007,284,067
Nov 18, 2019241.000246.600241.000245.000245.0003,368,170
Nov 15, 2019243.600245.000239.600240.800240.8003,209,605
Nov 14, 2019240.600245.200240.400242.000242.0004,304,165
Nov 13, 2019240.000244.200240.000242.200242.2005,677,552
Nov 12, 2019248.600249.000244.400247.400247.4004,255,444
Nov 11, 2019249.800253.200244.600246.200246.2007,858,338
Nov 08, 2019254.000254.400252.400254.000254.0003,823,799
Nov 07, 2019251.200253.000249.400253.000253.0003,674,967
Nov 06, 2019250.400251.600247.400251.200251.2003,679,425
Nov 05, 2019250.000251.000248.200250.200250.2003,748,487
Nov 04, 2019248.400250.000248.000250.000250.0003,910,008
Nov 01, 2019244.000248.000244.000247.400247.4004,008,625
Oct 31, 2019242.600248.600242.600245.000245.0005,123,308
Oct 30, 2019242.400243.600240.000241.000241.0002,005,068
Oct 29, 2019244.200245.000241.000242.400242.4004,444,556
Oct 28, 2019241.000243.600241.000243.200243.2003,413,294
Oct 25, 2019240.000242.400238.400241.200241.2003,179,476
Oct 24, 2019242.000242.200239.200240.800240.8002,065,159
Oct 23, 2019243.000243.000238.000241.200241.2003,302,937
Oct 22, 2019243.000243.000241.800242.200242.2003,100,384
Oct 21, 2019239.200243.200239.000242.600242.6007,348,182
Oct 18, 2019238.000240.600237.200238.200238.2008,140,371
Oct 17, 2019235.600237.200234.400237.000237.0003,279,760
Oct 16, 2019236.000237.200234.200236.200236.2003,779,805
Oct 15, 2019239.000239.000235.400236.400236.4003,134,601
Oct 14, 2019237.400238.400235.800237.200237.2005,249,208
Oct 11, 2019234.000238.600233.800237.200237.2008,524,168
Oct 10, 2019230.200233.800228.600232.000232.0004,659,778
Oct 09, 2019228.400230.800227.400229.600229.6005,532,961
Oct 08, 2019232.200234.200228.000231.200231.2009,642,402
Oct 04, 2019229.000229.200224.000226.000226.0003,964,996
Oct 03, 2019225.600230.000225.000229.400229.4003,391,158
Oct 02, 2019227.000228.800225.400228.400228.4005,354,953
Sep 30, 2019227.000232.600225.800230.000230.0009,225,860
Sep 27, 2019225.200227.200223.000226.800226.8003,816,536
Sep 26, 2019224.400225.800223.800225.200225.2006,096,681
Sep 25, 2019224.000225.000222.000222.600222.6004,760,528
Sep 24, 2019225.800226.800223.200225.800225.8006,710,108
Sep 23, 2019228.400230.000224.200225.800225.8009,032,814
Sep 20, 2019230.000232.600229.600230.200230.2003,466,929
Sep 19, 2019234.600234.600229.600230.200230.2005,889,296
Sep 18, 2019232.800234.800232.600233.200233.2003,449,299
Sep 17, 2019235.200235.800231.400232.600232.6006,845,012
Sep 16, 2019238.000239.000234.400235.000235.00010,297,582
Sep 13, 2019238.000241.400236.800240.800240.8009,292,271
Sep 12, 2019238.000240.000236.600237.400237.40019,915,954
Sep 11, 2019243.600246.000239.200246.000246.0007,821,852
Sep 10, 2019250.000250.800244.400245.200245.2003,378,697
Sep 09, 2019249.800252.000248.400249.400249.4002,880,620
Sep 06, 2019251.800254.800248.600249.400249.4005,851,775
Sep 05, 2019247.600254.000243.200247.200247.2007,276,313
Sep 04, 2019235.600250.000235.600248.000248.00011,937,487
Sep 03, 2019237.000239.600235.400236.800236.8003,190,522
Sep 02, 2019239.800240.000236.800237.600237.6003,248,019
Aug 30, 2019245.000245.000238.000240.000240.0004,213,790
Aug 29, 2019243.400243.400239.800242.400242.4002,770,727
Aug 28, 2019243.000243.000240.200241.600241.6002,653,818
Aug 27, 2019244.200245.600240.200241.400241.4003,915,166
Aug 27, 20193.72 Dividend
Aug 26, 2019242.600247.400241.200247.000243.2805,555,816
Aug 23, 2019249.400253.000249.200252.400248.5992,818,063
Aug 22, 2019255.200255.600250.600251.600247.8113,724,510
Aug 21, 2019251.000254.400249.800254.400250.5693,249,303
Aug 20, 2019251.000253.400250.200252.400248.5994,690,382
Aug 19, 2019245.400253.600245.400252.800248.9938,629,233
Aug 16, 2019237.200245.200236.000245.000241.3108,368,065
Aug 15, 2019231.200239.400230.000238.000234.4169,130,954
Aug 14, 2019240.000240.800231.200235.200231.6586,228,560
Aug 13, 2019236.200237.200233.400234.000230.4767,937,918
Aug 12, 2019240.800241.800239.400239.800236.1884,997,493
Aug 09, 2019249.200249.400241.800242.200238.5524,886,283
Aug 08, 2019244.800248.800244.800246.800243.0834,542,579
Aug 07, 2019243.200246.800241.800246.600242.8864,839,857
Aug 06, 2019238.000245.600238.000244.800241.11311,988,318
Aug 05, 2019250.400252.000247.200247.800244.0688,476,649
Aug 02, 2019259.600261.000254.200256.200252.3418,133,449
Aug 01, 2019261.800266.800261.800264.600260.6153,779,697
Jul 31, 2019264.000266.400262.200265.600261.6002,547,077
Jul 30, 2019267.000267.800265.400266.400262.3882,813,202
Jul 29, 2019267.000268.000263.200265.000261.0093,426,922
Jul 26, 2019268.000270.200267.400268.600264.5552,074,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...