Hong Kong Exchanges and Clearing Limited (HKG:0388)
Hong Kong · Delayed Price · Currency is HKD 417.00
-10.00 (-2.34%)
Aug 1, 2025, 4:08 PM HKT
HKG:0388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 426.20 | 428.20 | 416.40 | 417.00 | 417.00 | -2.34% | 9,964,166 |
| Jul 31, 2025 | 428.20 | 435.20 | 426.00 | 427.00 | 427.00 | -1.43% | 7,104,229 |
| Jul 30, 2025 | 440.80 | 440.80 | 430.20 | 433.20 | 433.20 | -1.72% | 7,708,451 |
| Jul 29, 2025 | 443.60 | 444.60 | 436.80 | 440.80 | 440.80 | -1.91% | 8,995,361 |
| Jul 28, 2025 | 439.00 | 452.00 | 435.80 | 449.40 | 449.40 | 3.12% | 7,488,372 |
| Jul 25, 2025 | 447.00 | 447.60 | 434.00 | 435.80 | 435.80 | -2.77% | 8,532,923 |
| Jul 24, 2025 | 439.80 | 452.00 | 437.40 | 448.20 | 448.20 | 1.91% | 10,271,401 |
| Jul 23, 2025 | 436.00 | 441.00 | 431.20 | 439.80 | 439.80 | 1.66% | 7,809,706 |
| Jul 22, 2025 | 431.80 | 434.60 | 430.80 | 432.60 | 432.60 | 0.32% | 3,710,304 |
| Jul 21, 2025 | 429.60 | 431.60 | 427.20 | 431.20 | 431.20 | 0.28% | 3,494,109 |
| Jul 18, 2025 | 429.00 | 431.00 | 425.20 | 430.00 | 430.00 | 0.70% | 4,171,600 |
| Jul 17, 2025 | 425.40 | 428.60 | 424.80 | 427.00 | 427.00 | 0.61% | 2,570,959 |
| Jul 16, 2025 | 427.40 | 429.60 | 422.60 | 424.40 | 424.40 | -0.70% | 3,922,184 |
| Jul 15, 2025 | 426.60 | 429.60 | 421.00 | 427.40 | 427.40 | 0.90% | 5,295,559 |
| Jul 14, 2025 | 425.00 | 428.20 | 420.40 | 423.60 | 423.60 | -0.47% | 4,181,755 |
| Jul 11, 2025 | 414.80 | 432.20 | 414.80 | 425.60 | 425.60 | 2.95% | 14,305,946 |
| Jul 10, 2025 | 408.00 | 415.60 | 408.00 | 413.40 | 413.40 | 0.44% | 3,095,990 |
| Jul 9, 2025 | 416.40 | 418.00 | 408.20 | 411.60 | 411.60 | -1.39% | 4,901,718 |
| Jul 8, 2025 | 409.00 | 417.60 | 407.00 | 417.40 | 417.40 | 2.25% | 4,222,200 |
| Jul 7, 2025 | 412.40 | 412.40 | 405.40 | 408.20 | 408.20 | -1.35% | 5,121,740 |
| Jul 4, 2025 | 414.20 | 418.00 | 407.80 | 413.80 | 413.80 | -0.81% | 4,959,342 |
| Jul 3, 2025 | 423.00 | 425.00 | 412.80 | 417.20 | 417.20 | -1.42% | 4,807,687 |
| Jul 2, 2025 | 422.80 | 426.40 | 420.60 | 423.20 | 423.20 | 1.05% | 4,575,693 |
| Jun 30, 2025 | 422.80 | 424.00 | 418.60 | 418.80 | 418.80 | -0.57% | 3,492,927 |
| Jun 27, 2025 | 424.80 | 426.80 | 419.80 | 421.20 | 421.20 | 0.29% | 6,511,372 |
| Jun 26, 2025 | 420.80 | 424.80 | 416.00 | 420.00 | 420.00 | -0.47% | 4,974,954 |
| Jun 25, 2025 | 417.40 | 422.60 | 412.20 | 422.00 | 422.00 | 1.74% | 8,660,296 |
| Jun 24, 2025 | 402.00 | 415.60 | 401.60 | 414.80 | 414.80 | 3.96% | 10,026,147 |
| Jun 23, 2025 | 389.40 | 399.40 | 386.20 | 399.00 | 399.00 | 1.63% | 6,007,784 |
| Jun 20, 2025 | 389.60 | 396.60 | 389.40 | 392.60 | 392.60 | 0.72% | 6,503,649 |
| Jun 19, 2025 | 400.00 | 402.60 | 389.20 | 389.80 | 389.80 | -3.51% | 11,879,429 |
| Jun 18, 2025 | 407.60 | 409.80 | 401.20 | 404.00 | 404.00 | -2.27% | 7,186,876 |
| Jun 17, 2025 | 419.60 | 420.00 | 411.20 | 413.40 | 413.40 | -1.48% | 5,464,889 |
| Jun 16, 2025 | 409.00 | 421.20 | 409.00 | 419.60 | 419.60 | 1.45% | 5,466,219 |
| Jun 13, 2025 | 410.00 | 417.40 | 408.20 | 413.60 | 413.60 | 0.53% | 7,107,795 |
| Jun 12, 2025 | 417.20 | 418.80 | 410.20 | 411.40 | 411.40 | -2.14% | 8,003,726 |
| Jun 11, 2025 | 415.80 | 422.40 | 415.40 | 420.40 | 420.40 | 1.35% | 6,782,345 |
| Jun 10, 2025 | 415.00 | 419.80 | 409.80 | 414.80 | 414.80 | -0.24% | 5,734,715 |
| Jun 9, 2025 | 404.00 | 416.20 | 404.00 | 415.80 | 415.80 | 3.33% | 9,484,987 |
| Jun 6, 2025 | 406.00 | 408.80 | 400.80 | 402.40 | 402.40 | -0.69% | 4,331,940 |
| Jun 5, 2025 | 405.00 | 409.20 | 399.60 | 405.20 | 405.20 | 0.55% | 7,561,849 |
| Jun 4, 2025 | 395.00 | 403.60 | 394.20 | 403.00 | 403.00 | 1.92% | 6,389,753 |
| Jun 3, 2025 | 396.00 | 398.40 | 391.60 | 395.40 | 395.40 | - | 4,481,620 |
| Jun 2, 2025 | 391.80 | 395.60 | 384.00 | 395.40 | 395.40 | -0.10% | 6,417,034 |
| May 30, 2025 | 398.20 | 399.40 | 393.00 | 395.80 | 395.80 | -1.15% | 6,081,270 |
| May 29, 2025 | 392.00 | 401.00 | 391.80 | 400.40 | 400.40 | 2.40% | 11,503,875 |
| May 28, 2025 | 397.00 | 399.40 | 387.80 | 391.00 | 391.00 | -1.81% | 7,260,741 |
| May 27, 2025 | 388.80 | 399.60 | 387.60 | 398.20 | 398.20 | 2.84% | 10,086,177 |
| May 26, 2025 | 392.00 | 398.60 | 385.60 | 387.20 | 387.20 | - | 8,353,064 |
| May 23, 2025 | 388.00 | 391.80 | 383.80 | 387.20 | 387.20 | 0.41% | 4,240,380 |