Hong Kong Exchanges and Clearing Limited (HKG:0388)
Hong Kong
· Delayed Price · Currency is HKD 407.40
+1.00 (0.25%)
At close: Dec 5, 2025
HKG:0388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 402.20 | 408.80 | 401.40 | 407.40 | 407.40 | 0.25% | 3,423,195 |
| Dec 4, 2025 | 404.00 | 407.00 | 402.20 | 406.40 | 406.40 | 0.54% | 4,200,405 |
| Dec 3, 2025 | 408.60 | 410.20 | 403.40 | 404.20 | 404.20 | -1.46% | 3,989,559 |
| Dec 2, 2025 | 413.40 | 414.60 | 408.80 | 410.20 | 410.20 | -0.58% | 2,416,460 |
| Dec 1, 2025 | 411.00 | 414.80 | 411.00 | 412.60 | 412.60 | 0.39% | 2,582,051 |
| Nov 28, 2025 | 413.00 | 413.60 | 410.40 | 411.00 | 411.00 | -0.19% | 2,021,076 |
| Nov 27, 2025 | 412.60 | 416.00 | 411.00 | 411.80 | 411.80 | -0.34% | 3,551,387 |
| Nov 26, 2025 | 420.00 | 420.00 | 413.20 | 413.20 | 413.20 | -0.53% | 3,188,838 |
| Nov 25, 2025 | 420.00 | 420.20 | 414.60 | 415.40 | 415.40 | 0.05% | 2,622,853 |
| Nov 24, 2025 | 412.20 | 416.80 | 410.00 | 415.20 | 415.20 | 1.47% | 5,120,092 |
| Nov 21, 2025 | 410.20 | 412.80 | 407.20 | 409.20 | 409.20 | -2.01% | 6,353,592 |
| Nov 20, 2025 | 420.60 | 420.80 | 415.00 | 417.60 | 417.60 | 0.29% | 2,843,422 |
| Nov 19, 2025 | 418.40 | 419.40 | 414.40 | 416.40 | 416.40 | -0.10% | 2,941,268 |
| Nov 18, 2025 | 418.00 | 420.40 | 414.80 | 416.80 | 416.80 | -1.28% | 5,566,980 |
| Nov 17, 2025 | 424.20 | 426.00 | 420.00 | 422.20 | 422.20 | -0.71% | 4,837,728 |
| Nov 14, 2025 | 430.00 | 430.80 | 425.00 | 425.20 | 425.20 | -2.61% | 5,829,378 |
| Nov 13, 2025 | 436.60 | 438.20 | 433.40 | 436.60 | 436.60 | -0.18% | 2,916,061 |
| Nov 12, 2025 | 438.00 | 438.80 | 434.00 | 437.40 | 437.40 | 0.46% | 3,026,961 |
| Nov 11, 2025 | 438.80 | 440.20 | 431.80 | 435.40 | 435.40 | -0.14% | 3,271,978 |
| Nov 10, 2025 | 430.00 | 436.80 | 429.00 | 436.00 | 436.00 | 1.73% | 5,012,982 |
| Nov 7, 2025 | 433.20 | 433.20 | 426.60 | 428.60 | 428.60 | -1.02% | 5,288,774 |
| Nov 6, 2025 | 428.80 | 434.00 | 427.80 | 433.00 | 433.00 | 2.22% | 6,297,729 |
| Nov 5, 2025 | 420.00 | 426.40 | 413.20 | 423.60 | 423.60 | -0.47% | 6,657,368 |
| Nov 4, 2025 | 429.00 | 431.00 | 424.40 | 425.60 | 425.60 | -0.75% | 3,934,108 |
| Nov 3, 2025 | 424.60 | 428.80 | 421.60 | 428.80 | 428.80 | 1.23% | 2,971,587 |
| Oct 31, 2025 | 431.00 | 432.00 | 421.00 | 423.60 | 423.60 | -2.04% | 5,685,831 |
| Oct 30, 2025 | 436.80 | 437.00 | 429.60 | 432.40 | 432.40 | - | 5,957,582 |
| Oct 28, 2025 | 436.00 | 436.40 | 431.00 | 432.40 | 432.40 | -0.41% | 3,147,448 |
| Oct 27, 2025 | 431.80 | 436.60 | 430.40 | 434.20 | 434.20 | 2.16% | 5,555,573 |
| Oct 24, 2025 | 428.00 | 430.20 | 424.40 | 425.00 | 425.00 | 0.76% | 2,689,754 |
| Oct 23, 2025 | 421.80 | 424.60 | 418.60 | 421.80 | 421.80 | -0.14% | 3,042,728 |
| Oct 22, 2025 | 426.80 | 428.80 | 422.40 | 422.40 | 422.40 | -1.58% | 4,156,310 |
| Oct 21, 2025 | 428.00 | 434.80 | 428.00 | 429.20 | 429.20 | 0.99% | 5,285,162 |
| Oct 20, 2025 | 426.80 | 428.00 | 422.20 | 425.00 | 425.00 | 2.66% | 4,668,109 |
| Oct 17, 2025 | 422.60 | 424.40 | 411.00 | 414.00 | 414.00 | -2.45% | 8,093,205 |
| Oct 16, 2025 | 427.00 | 431.20 | 421.60 | 424.40 | 424.40 | -0.79% | 4,332,911 |
| Oct 15, 2025 | 423.20 | 430.40 | 423.20 | 427.80 | 427.80 | 1.86% | 5,114,416 |
| Oct 14, 2025 | 433.00 | 435.00 | 418.40 | 420.00 | 420.00 | -2.96% | 11,822,190 |
| Oct 13, 2025 | 429.00 | 435.40 | 421.60 | 432.80 | 432.80 | -2.65% | 14,909,390 |
| Oct 10, 2025 | 452.00 | 453.80 | 442.40 | 444.60 | 444.60 | -2.67% | 4,617,428 |
| Oct 9, 2025 | 445.80 | 460.20 | 440.00 | 456.80 | 456.80 | 2.65% | 8,863,671 |
| Oct 8, 2025 | 449.00 | 449.80 | 440.40 | 445.00 | 445.00 | -0.76% | 3,671,413 |
| Oct 6, 2025 | 447.40 | 450.00 | 446.00 | 448.40 | 448.40 | -0.40% | 1,532,822 |
| Oct 3, 2025 | 451.20 | 452.80 | 447.40 | 450.20 | 450.20 | -0.22% | 2,736,862 |
| Oct 2, 2025 | 444.80 | 452.60 | 442.20 | 451.20 | 451.20 | 2.08% | 7,496,348 |
| Sep 30, 2025 | 441.60 | 444.80 | 436.40 | 442.00 | 442.00 | -0.05% | 4,933,131 |
| Sep 29, 2025 | 432.40 | 444.80 | 432.40 | 442.20 | 442.20 | 2.79% | 6,232,701 |
| Sep 26, 2025 | 433.20 | 435.40 | 428.80 | 430.20 | 430.20 | -1.24% | 5,578,807 |
| Sep 25, 2025 | 436.80 | 438.20 | 434.00 | 435.60 | 435.60 | -0.59% | 5,514,202 |
| Sep 24, 2025 | 435.40 | 439.40 | 433.40 | 438.20 | 438.20 | 0.18% | 5,155,356 |
| Sep 23, 2025 | 447.00 | 447.00 | 434.00 | 437.40 | 437.40 | -1.17% | 5,244,056 |
| Sep 22, 2025 | 445.00 | 446.00 | 440.20 | 442.60 | 442.60 | -0.54% | 4,193,607 |
| Sep 19, 2025 | 447.80 | 448.00 | 441.00 | 445.00 | 445.00 | 0.23% | 6,527,488 |
| Sep 18, 2025 | 455.20 | 457.20 | 441.80 | 444.00 | 444.00 | -3.06% | 7,957,897 |
| Sep 17, 2025 | 453.00 | 459.00 | 450.20 | 458.00 | 458.00 | 1.37% | 5,922,985 |
| Sep 16, 2025 | 451.00 | 454.60 | 449.00 | 451.80 | 451.80 | 0.53% | 3,931,510 |
| Sep 15, 2025 | 445.00 | 451.40 | 444.80 | 449.40 | 449.40 | 0.22% | 3,077,034 |
| Sep 12, 2025 | 450.00 | 452.40 | 446.00 | 448.40 | 448.40 | 0.99% | 4,212,713 |
| Sep 11, 2025 | 441.00 | 445.80 | 439.40 | 444.00 | 444.00 | -0.13% | 3,449,989 |
| Sep 10, 2025 | 443.00 | 448.80 | 441.80 | 444.60 | 444.60 | 1.37% | 5,388,777 |
| Sep 9, 2025 | 439.00 | 443.40 | 436.80 | 438.60 | 438.60 | 0.55% | 6,585,385 |
| Sep 8, 2025 | 437.00 | 437.60 | 432.00 | 436.20 | 436.20 | 0.14% | 3,925,190 |
| Sep 5, 2025 | 434.00 | 437.60 | 431.00 | 435.60 | 435.60 | 0.79% | 4,940,181 |
| Sep 4, 2025 | 439.00 | 442.60 | 431.20 | 432.20 | 432.20 | -1.23% | 5,726,476 |
| Sep 3, 2025 | 445.00 | 448.00 | 434.00 | 437.60 | 437.60 | -1.35% | 6,321,176 |
| Sep 2, 2025 | 448.00 | 450.00 | 440.60 | 443.60 | 443.60 | -2.29% | 4,027,458 |
| Sep 1, 2025 | 454.60 | 456.00 | 451.80 | 454.00 | 448.00 | 0.67% | 3,906,220 |
| Aug 29, 2025 | 453.00 | 454.60 | 450.00 | 451.00 | 445.04 | 0.27% | 3,743,683 |
| Aug 28, 2025 | 446.00 | 450.80 | 442.00 | 449.80 | 443.86 | 0.49% | 5,590,449 |
| Aug 27, 2025 | 457.80 | 458.60 | 446.20 | 447.60 | 441.68 | -1.71% | 7,234,406 |
| Aug 26, 2025 | 460.00 | 462.20 | 455.40 | 455.40 | 449.38 | -1.60% | 5,040,946 |
| Aug 25, 2025 | 454.00 | 466.00 | 453.60 | 462.80 | 456.68 | 3.30% | 11,684,130 |
| Aug 22, 2025 | 443.40 | 449.00 | 443.40 | 448.00 | 442.08 | 1.31% | 5,341,910 |
| Aug 21, 2025 | 445.00 | 447.00 | 439.40 | 442.20 | 436.36 | 0.23% | 5,946,547 |
| Aug 20, 2025 | 430.00 | 442.40 | 427.20 | 441.20 | 435.37 | 1.71% | 5,863,255 |
| Aug 19, 2025 | 440.60 | 443.20 | 432.60 | 433.80 | 428.07 | -1.32% | 4,896,694 |
| Aug 18, 2025 | 441.00 | 444.00 | 438.40 | 439.60 | 433.79 | 0.05% | 4,533,380 |
| Aug 15, 2025 | 435.00 | 441.40 | 433.20 | 439.40 | 433.59 | 0.05% | 5,382,653 |
| Aug 14, 2025 | 447.80 | 447.80 | 436.60 | 439.20 | 433.40 | -0.14% | 4,987,532 |
| Aug 13, 2025 | 433.20 | 440.40 | 432.80 | 439.80 | 433.99 | 2.28% | 6,197,033 |
| Aug 12, 2025 | 429.60 | 430.60 | 426.40 | 430.00 | 424.32 | -0.14% | 3,115,583 |
| Aug 11, 2025 | 431.80 | 431.80 | 426.80 | 430.60 | 424.91 | 0.75% | 2,390,805 |
| Aug 8, 2025 | 430.00 | 430.20 | 426.00 | 427.40 | 421.75 | -0.97% | 2,477,690 |
| Aug 7, 2025 | 428.40 | 434.20 | 428.20 | 431.60 | 425.90 | 0.75% | 3,828,273 |
| Aug 6, 2025 | 424.40 | 429.20 | 424.00 | 428.40 | 422.74 | 1.18% | 4,140,934 |
| Aug 5, 2025 | 424.00 | 425.80 | 421.60 | 423.40 | 417.80 | 0.57% | 4,337,801 |
| Aug 4, 2025 | 416.00 | 421.40 | 412.00 | 421.00 | 415.44 | 0.96% | 5,842,805 |
| Aug 1, 2025 | 426.20 | 428.20 | 416.40 | 417.00 | 411.49 | -2.34% | 9,964,066 |
| Jul 31, 2025 | 428.20 | 435.20 | 426.00 | 427.00 | 421.36 | -1.43% | 7,104,129 |
| Jul 30, 2025 | 440.80 | 440.80 | 430.20 | 433.20 | 427.47 | -1.72% | 7,707,951 |
| Jul 29, 2025 | 443.60 | 444.60 | 436.80 | 440.80 | 434.97 | -1.91% | 8,991,861 |
| Jul 28, 2025 | 439.00 | 452.00 | 435.80 | 449.40 | 443.46 | 3.12% | 7,488,372 |
| Jul 25, 2025 | 447.00 | 447.60 | 434.00 | 435.80 | 430.04 | -2.77% | 8,532,723 |
| Jul 24, 2025 | 439.80 | 452.00 | 437.40 | 448.20 | 442.28 | 1.91% | 10,265,300 |
| Jul 23, 2025 | 436.00 | 441.00 | 431.20 | 439.80 | 433.99 | 1.66% | 7,809,206 |
| Jul 22, 2025 | 431.80 | 434.60 | 430.80 | 432.60 | 426.88 | 0.32% | 3,708,904 |
| Jul 21, 2025 | 429.60 | 431.60 | 427.20 | 431.20 | 425.50 | 0.28% | 3,494,109 |
| Jul 18, 2025 | 429.00 | 431.00 | 425.20 | 430.00 | 424.32 | 0.70% | 4,171,000 |
| Jul 17, 2025 | 425.40 | 428.60 | 424.80 | 427.00 | 421.36 | 0.61% | 2,566,959 |
| Jul 16, 2025 | 427.40 | 429.60 | 422.60 | 424.40 | 418.79 | -0.70% | 3,921,884 |