Canada markets close in 3 hours 18 minutes

Hong Kong Exchanges and Clearing Limited (0388.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
268.800+4.000 (+1.51%)
At close: 04:08PM HKT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024271.400273.800267.600268.800268.8008,362,424
May 02, 2024250.400264.800250.200264.800264.80010,416,084
Apr 30, 2024257.400259.000250.400251.600251.6005,800,517
Apr 29, 2024250.200262.800249.800255.000255.00013,577,949
Apr 26, 2024247.400251.400246.400250.200250.20011,108,570
Apr 25, 2024236.000249.600236.000246.800246.80016,998,276
Apr 24, 2024232.400239.800230.600239.000239.00012,591,951
Apr 23, 2024222.200231.000220.600230.800230.8009,470,979
Apr 22, 2024218.200222.600218.200220.000220.0006,697,945
Apr 19, 2024215.000216.000212.200214.600214.6006,005,197
Apr 18, 2024215.000221.400212.800218.600218.6004,918,301
Apr 17, 2024216.400218.200214.000215.600215.6004,921,109
Apr 16, 2024222.000223.600217.000217.600217.6008,818,833
Apr 15, 2024225.000227.600222.400224.400224.4005,519,553
Apr 12, 2024231.200233.000227.600228.200228.2005,996,171
Apr 11, 2024229.600234.600229.600234.000234.0002,917,508
Apr 10, 2024232.800235.400230.400234.600234.6004,871,030
Apr 09, 2024231.000232.400229.400231.200231.2003,645,167
Apr 08, 2024226.400230.000224.200228.200228.2002,939,439
Apr 05, 2024228.200228.200223.400226.400226.4005,157,297
Apr 03, 2024234.000234.000228.000228.400228.4004,358,685
Apr 02, 2024230.000235.800230.000234.000234.0008,851,094
Mar 28, 2024226.600231.600225.400227.800227.8007,181,678
Mar 27, 2024232.600232.600228.000228.800228.8006,478,195
Mar 26, 2024230.000234.600230.000233.000233.0005,278,587
Mar 25, 2024237.000238.200231.200231.600231.6009,197,646
Mar 22, 2024241.000241.200235.400238.200238.2005,526,474
Mar 21, 2024243.600245.600241.400242.000242.0003,714,003
Mar 20, 2024236.800242.200236.800240.200240.2003,215,255
Mar 19, 2024241.600241.600237.000237.600237.6005,041,869
Mar 18, 2024244.600246.800242.000242.400242.4004,482,381
Mar 15, 2024243.800245.800241.400244.400244.4005,968,157
Mar 14, 2024254.200254.200245.400248.000248.0005,072,299
Mar 13, 2024249.000256.000247.600250.600250.6009,822,313
Mar 13, 20243.91 Dividend
Mar 12, 2024244.000249.800241.800249.800245.8907,780,786
Mar 11, 2024237.400242.800236.000241.000237.2284,037,939
Mar 08, 2024235.000238.800234.200234.200230.5343,357,206
Mar 07, 2024239.600239.800232.200234.200230.5343,751,070
Mar 06, 2024233.800241.400233.600238.600234.8653,731,568
Mar 05, 2024236.600237.600232.600233.800230.1405,410,721
Mar 04, 2024240.000241.400237.400240.000236.2433,061,865
Mar 01, 2024240.400242.400236.400240.000236.2435,821,620
Feb 29, 2024243.600247.200242.800242.800239.0005,173,679
Feb 28, 2024250.400252.600243.000244.800240.9684,938,109
Feb 27, 2024250.800251.000243.200250.400246.4814,515,245
Feb 26, 2024251.200255.000249.400251.600247.6622,079,054
Feb 23, 2024254.400256.400252.800253.200249.2373,114,873
Feb 22, 2024248.800254.200248.800254.000250.0243,635,607
Feb 21, 2024243.000254.800242.600250.000246.0875,804,272
Feb 20, 2024246.600248.600241.200244.800240.9682,639,951
Feb 19, 2024252.000252.400244.600246.200242.3463,030,257
Feb 16, 2024250.000253.400247.200251.800247.8594,617,241
Feb 15, 2024244.200249.200243.400247.000243.1343,495,776
Feb 14, 2024241.800244.400236.800243.600239.7873,031,722
Feb 09, 2024242.200242.200242.200242.200238.409-
Feb 08, 2024243.600247.200240.000242.000238.2123,135,364
Feb 07, 2024247.800251.800241.200243.600239.7875,611,465
Feb 06, 2024231.000246.000230.000243.600239.7876,777,847
Feb 05, 2024229.600233.000226.800230.600226.9915,014,329
Feb 02, 2024239.800242.400230.400233.400229.7475,169,392
Feb 01, 2024237.600242.000236.000236.800233.0934,759,047
Jan 31, 2024239.200241.400235.400236.600232.8974,976,212
Jan 30, 2024243.000245.200239.200240.000236.2435,153,622
Jan 29, 2024247.400250.800243.000246.000242.1497,018,074
Jan 26, 2024249.000250.000241.200244.000240.1816,914,852
Jan 25, 2024246.600246.600238.800245.000241.1657,280,391
Jan 24, 2024238.000241.200230.000239.200235.4566,841,367
Jan 23, 2024221.600235.400220.400233.400229.7478,451,124
Jan 22, 2024228.800230.000219.400221.600218.1318,370,543
Jan 19, 2024232.000235.400228.000229.600226.0064,161,790
Jan 18, 2024231.400232.800228.600232.000228.3695,086,417
Jan 17, 2024240.400240.400231.200232.600228.9598,625,697
Jan 16, 2024249.800251.600239.000241.400237.6217,811,761
Jan 15, 2024250.600250.600250.600250.600246.677-
Jan 12, 2024250.000253.200248.000251.000247.0712,854,274
Jan 11, 2024246.000253.600244.600250.000246.0873,603,801
Jan 10, 2024245.800248.800243.800245.400241.5592,903,982
Jan 09, 2024247.800250.200245.000245.200241.3623,363,506
Jan 08, 2024256.000256.800245.200247.800243.9214,677,100
Jan 05, 2024256.000259.200254.800255.800251.7962,675,564
Jan 04, 2024259.000259.200255.400257.800253.7651,652,833
Jan 03, 2024260.000260.000257.000259.000254.9461,951,173
Jan 02, 2024268.400268.600260.400262.400258.2932,286,702
Dec 29, 2023265.000268.000263.800268.000263.8052,950,565
Dec 28, 2023257.600269.200257.200267.600263.4115,846,400
Dec 27, 2023260.000260.000256.800258.000253.9623,145,132
Dec 22, 2023259.600261.800253.000255.400251.4024,747,508
Dec 21, 2023254.200258.200253.800257.400253.3712,282,849
Dec 20, 2023258.200261.800256.600257.200253.1743,409,389
Dec 19, 2023255.600257.600253.600256.600252.5842,538,832
Dec 18, 2023258.600260.800255.800258.800254.7492,765,108
Dec 15, 2023252.000261.200252.000259.800255.7339,293,990
Dec 14, 2023249.800254.400246.400248.800244.9065,143,368
Dec 13, 2023248.400249.400245.600247.200243.3313,133,179
Dec 12, 2023246.600250.400245.000249.600245.6933,744,143
Dec 11, 2023244.400247.800238.200245.200241.3627,003,151
Dec 08, 2023250.200252.600246.800248.400244.5124,947,948
Dec 07, 2023255.000255.800243.600250.800246.8748,568,459
Dec 06, 2023253.600258.600251.800256.800252.7807,724,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...