HKSE - Delayed Quote
HKD
Hong Kong Economic Times Holdings Limited (0423.HK)
0.595
+0.005
(+0.85%)
At close: November 6 at 1:23:10 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.590
0.595
0.590
0.595
0.595
4,000
Nov 5, 2026
0.595
0.600
0.590
0.590
0.590
160,000
Nov 4, 2026
0.605
0.605
0.590
0.595
0.595
12,000
Nov 3, 2026
0.620
0.620
0.595
0.595
0.595
44,000
Nov 2, 2026
0.610
0.610
0.610
0.610
0.610
-
Oct 30, 2026
0.610
0.610
0.610
0.610
0.610
-
Oct 29, 2026
0.605
0.605
0.605
0.610
0.610
22,000
Oct 28, 2026
0.605
0.615
0.600
0.615
0.615
34,000
Oct 27, 2026
0.605
0.605
0.605
0.605
0.605
-
Oct 26, 2026
0.605
0.605
0.605
0.605
0.605
6,000
Oct 23, 2026
0.590
0.605
0.590
0.605
0.605
44,000
Oct 22, 2026
0.610
0.610
0.590
0.600
0.600
180,000
Oct 21, 2026
0.610
0.610
0.610
0.610
0.610
-
Oct 20, 2026
0.615
0.620
0.610
0.615
0.615
38,000
Oct 16, 2026
0.620
0.620
0.620
0.620
0.620
-
Oct 15, 2026
0.590
0.620
0.590
0.620
0.620
48,000
Oct 14, 2026
0.605
0.605
0.595
0.600
0.600
22,000
Oct 13, 2026
0.590
0.630
0.590
0.595
0.595
186,000
Oct 12, 2026
0.605
0.605
0.605
0.605
0.605
-
Oct 9, 2026
0.600
0.605
0.595
0.605
0.605
384,000
Oct 8, 2026
0.605
0.605
0.595
0.605
0.605
264,000
Oct 7, 2026
0.620
0.620
0.605
0.605
0.605
22,000
Oct 6, 2026
0.605
0.605
0.600
0.605
0.605
110,000
Oct 5, 2026
0.600
0.605
0.600
0.610
0.610
32,000
Oct 2, 2026
0.630
0.630
0.630
0.630
0.630
-
Sep 30, 2026
0.625
0.630
0.600
0.630
0.630
106,000
Sep 29, 2026
0.625
0.625
0.625
0.625
0.625
-
Sep 28, 2026
0.635
0.635
0.610
0.625
0.625
4,000
Sep 25, 2026
0.620
0.620
0.620
0.620
0.620
12,000
Sep 24, 2026
0.630
0.630
0.620
0.620
0.620
298,000
Sep 23, 2026
0.635
0.635
0.630
0.630
0.630
18,000
Sep 22, 2026
0.635
0.640
0.630
0.630
0.630
200,000
Sep 21, 2026
0.635
0.640
0.630
0.635
0.635
118,000
Sep 18, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 17, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 16, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 15, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 14, 2026
0.645
0.650
0.635
0.635
0.635
120,000
Sep 11, 2026
0.650
0.670
0.650
0.650
0.650
534,000
Sep 10, 2026
0.650
0.650
0.640
0.640
0.640
4,000
Sep 9, 2026
0.650
0.650
0.650
0.650
0.650
-
Sep 8, 2026
0.650
0.650
0.650
0.650
0.650
-
Sep 7, 2026
0.640
0.650
0.635
0.650
0.650
46,000
Sep 4, 2026
0.645
0.645
0.645
0.645
0.645
-
Sep 3, 2026
0.645
0.645
0.640
0.645
0.645
6,000
Sep 2, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 1, 2026
0.635
0.635
0.635
0.635
0.635
-
Aug 31, 2026
0.640
0.645
0.635
0.635
0.635
82,000
Aug 28, 2026
0.645
0.650
0.645
0.650
0.650
22,000
Aug 27, 2026
0.655
0.655
0.655
0.655
0.655
-
Aug 26, 2026
0.650
0.665
0.640
0.665
0.665
110,000
Aug 25, 2026
0.670
0.670
0.635
0.640
0.640
102,000
Aug 24, 2026
0.685
0.685
0.685
0.685
0.685
10,000
Aug 21, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 20, 2026
0.680
0.690
0.655
0.670
0.670
88,000
Aug 19, 2026
0.655
0.655
0.655
0.655
0.655
-
Aug 18, 2026
0.660
0.655
0.655
0.655
0.655
8,000
Aug 17, 2026
0.660
0.665
0.660
0.660
0.660
34,000
Aug 14, 2026
0.665
0.665
0.665
0.665
0.665
-
Aug 13, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
0.685
0.685
0.670
0.670
0.670
86,000
Aug 12, 2026
0.700
0.710
0.690
0.705
0.665
12,000
Aug 11, 2026
0.700
0.700
0.690
0.690
0.651
20,000
Aug 10, 2026
0.690
0.690
0.690
0.690
0.651
-
Aug 7, 2026
0.690
0.690
0.690
0.690
0.651
-
Aug 6, 2026
0.700
0.700
0.690
0.690
0.651
6,000
Aug 5, 2026
0.690
0.700
0.690
0.700
0.660
59,000
Aug 4, 2026
0.700
0.700
0.690
0.700
0.660
34,000
Aug 3, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 31, 2026
0.700
0.700
0.690
0.700
0.660
106,000
Jul 30, 2026
0.700
0.700
0.690
0.690
0.651
74,000
Jul 29, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 28, 2026
0.700
0.700
0.690
0.700
0.660
36,000
Jul 27, 2026
0.700
0.700
0.690
0.700
0.660
144,000
Jul 24, 2026
0.700
0.700
0.700
0.700
0.660
2,000
Jul 23, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 22, 2026
0.690
0.700
0.690
0.700
0.660
22,000
Jul 21, 2026
0.690
0.690
0.690
0.690
0.651
-
Jul 20, 2026
0.700
0.700
0.680
0.690
0.651
230,000
Jul 17, 2026
0.690
0.700
0.690
0.690
0.651
110,000
Jul 16, 2026
0.710
0.710
0.690
0.700
0.660
288,000
Jul 15, 2026
0.700
0.700
0.700
0.700
0.660
52,000
Jul 14, 2026
0.700
0.700
0.690
0.700
0.660
70,000
Jul 13, 2026
0.710
0.710
0.710
0.710
0.670
-
Jul 10, 2026
0.700
0.710
0.690
0.710
0.670
140,000
Jul 9, 2026
0.710
0.710
0.690
0.700
0.660
64,000
Jul 8, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 7, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 6, 2026
0.700
0.700
0.700
0.700
0.660
-
Jul 3, 2026
0.710
0.710
0.690
0.690
0.651
8,000
Jul 2, 2026
0.700
0.700
0.700
0.700
0.660
-
Jun 30, 2026
0.700
0.700
0.700
0.700
0.660
-
Jun 29, 2026
0.700
0.700
0.700
0.700
0.660
-
Jun 26, 2026
0.700
0.700
0.690
0.690
0.651
14,000
Jun 25, 2026
0.700
0.700
0.690
0.700
0.660
14,000
Jun 24, 2026
0.690
0.700
0.680
0.680
0.641
170,000
Jun 23, 2026
0.700
0.700
0.690
0.700
0.660
134,000
Jun 22, 2026
0.700
0.700
0.700
0.700
0.660
82,000
Jun 18, 2026
0.690
0.700
0.690
0.700
0.660
138,000
Jun 17, 2026
0.720
0.720
0.700
0.710
0.670
116,000
Jun 16, 2026
0.710
0.720
0.690
0.720
0.679
128,000
Jun 15, 2026
0.710
0.710
0.710
0.710
0.670
-
Jun 12, 2026
0.710
0.710
0.710
0.710
0.670
-
Jun 11, 2026
0.710
0.720
0.700
0.710
0.670
80,000
Jun 10, 2026
0.720
0.720
0.720
0.720
0.679
-
Jun 9, 2026
0.720
0.720
0.710
0.720
0.679
18,000
Jun 8, 2026
0.720
0.720
0.710
0.710
0.670
8,000
Jun 5, 2026
0.710
0.720
0.700
0.720
0.679
68,000
Jun 4, 2026
0.710
0.730
0.700
0.730
0.689
82,000
Jun 3, 2026
0.730
0.730
0.700
0.710
0.670
1,212,000
Jun 2, 2026
0.740
0.740
0.730
0.740
0.698
30,000
Jun 1, 2026
0.740
0.740
0.730
0.740
0.698
34,000
May 29, 2026
0.740
0.740
0.740
0.740
0.698
-
May 28, 2026
0.740
0.740
0.740
0.740
0.698
-
May 27, 2026
0.750
0.750
0.730
0.730
0.689
120,000
May 26, 2026
0.750
0.750
0.740
0.750
0.707
34,000
May 22, 2026
0.730
0.740
0.730
0.740
0.698
28,000
May 21, 2026
0.750
0.740
0.740
0.740
0.698
4,000
May 20, 2026
0.750
0.750
0.740
0.750
0.707
6,000
May 19, 2026
0.740
0.740
0.730
0.740
0.698
102,000
May 18, 2026
0.740
0.740
0.730
0.730
0.689
192,000
May 15, 2026
0.760
0.760
0.740
0.750
0.707
186,000
May 14, 2026
0.760
0.760
0.760
0.760
0.717
-
May 13, 2026
0.760
0.760
0.750
0.760
0.717
68,000
May 12, 2026
0.760
0.760
0.760
0.760
0.717
12,000
May 11, 2026
0.770
0.770
0.750
0.760
0.717
184,000
May 8, 2026
0.780
0.780
0.750
0.760
0.717
6,000
May 7, 2026
0.780
0.780
0.780
0.780
0.736
-
May 6, 2026
0.780
0.780
0.760
0.780
0.736
308,000
May 5, 2026
0.780
0.790
0.760
0.790
0.745
14,000
May 4, 2026
0.750
0.780
0.740
0.780
0.736
150,000
Apr 30, 2026
0.760
0.780
0.730
0.780
0.736
806,000
Apr 29, 2026
0.770
0.770
0.770
0.770
0.726
-
Apr 28, 2026
0.760
0.760
0.760
0.760
0.717
10,000
Apr 27, 2026
0.790
0.790
0.740
0.770
0.726
286,000
Apr 24, 2026
0.810
0.810
0.790
0.790
0.745
10,000
Apr 23, 2026
0.790
0.800
0.790
0.790
0.745
70,000
Apr 22, 2026
0.790
0.790
0.790
0.790
0.745
-
Apr 21, 2026
0.790
0.790
0.790
0.790
0.745
-
Apr 20, 2026
0.790
0.790
0.780
0.790
0.745
18,000
Apr 17, 2026
0.800
0.800
0.780
0.780
0.736
38,000
Apr 16, 2026
0.790
0.790
0.780
0.780
0.736
42,000
Apr 15, 2026
0.780
0.790
0.780
0.790
0.745
12,000
Apr 14, 2026
0.780
0.780
0.780
0.780
0.736
-
Apr 13, 2026
0.780
0.780
0.780
0.780
0.736
4,000
Apr 10, 2026
0.780
0.780
0.750
0.780
0.736
668,000
Apr 9, 2026
0.800
0.800
0.780
0.800
0.755
14,000
Apr 8, 2026
0.800
0.800
0.800
0.800
0.755
8,000
Apr 2, 2026
0.800
0.800
0.800
0.800
0.755
6,000
Apr 1, 2026
0.800
0.800
0.800
0.800
0.755
-
Mar 31, 2026
0.740
0.790
0.730
0.780
0.736
86,000
Mar 30, 2026
0.780
0.780
0.760
0.760
0.717
112,000
Mar 27, 2026
0.780
0.780
0.780
0.780
0.736
-
Mar 26, 2026
0.790
0.790
0.770
0.770
0.726
52,000
Mar 25, 2026
0.750
0.780
0.750
0.780
0.736
256,000
Mar 24, 2026
0.750
0.780
0.750
0.770
0.726
184,000
Mar 23, 2026
0.790
0.790
0.700
0.740
0.698
774,000
Mar 20, 2026
0.800
0.800
0.780
0.780
0.736
52,000
Mar 19, 2026
0.790
0.790
0.790
0.790
0.745
-
Mar 18, 2026
0.800
0.800
0.790
0.790
0.745
142,000
Mar 17, 2026
0.780
0.780
0.780
0.780
0.736
-
Mar 16, 2026
0.790
0.790
0.780
0.780
0.736
62,000
Mar 13, 2026
0.790
0.790
0.790
0.790
0.745
-
Mar 12, 2026
0.790
0.790
0.790
0.790
0.745
110,000
Mar 11, 2026
0.780
0.780
0.780
0.780
0.736
-
Mar 10, 2026
0.780
0.780
0.780
0.780
0.736
-
Mar 9, 2026
0.780
0.780
0.780
0.780
0.736
-
Mar 6, 2026
0.780
0.780
0.780
0.780
0.736
34,000
Mar 5, 2026
0.780
0.780
0.780
0.780
0.736
10,000
Mar 4, 2026
0.780
0.780
0.780
0.780
0.736
54,000
Mar 3, 2026
0.790
0.800
0.780
0.780
0.736
138,000
Mar 2, 2026
0.800
0.800
0.780
0.800
0.755
14,000
Feb 27, 2026
0.800
0.800
0.800
0.800
0.755
-
Feb 26, 2026
0.800
0.800
0.800
0.800
0.755
-
Feb 25, 2026
0.810
0.810
0.810
0.810
0.764
-
Feb 24, 2026
0.810
0.810
0.810
0.810
0.764
-
Feb 23, 2026
0.810
0.810
0.810
0.810
0.764
20,000
Feb 20, 2026
0.810
0.810
0.800
0.810
0.764
10,000
Feb 16, 2026
0.810
0.810
0.810
0.810
0.764
-
Feb 13, 2026
0.800
0.800
0.800
0.800
0.755
-
Feb 12, 2026
0.800
0.800
0.800
0.800
0.755
90,000
Feb 11, 2026
0.780
0.780
0.780
0.780
0.736
20,000
Feb 10, 2026
0.790
0.790
0.790
0.790
0.745
20,000
Feb 9, 2026
0.790
0.790
0.790
0.790
0.745
-
Feb 6, 2026
0.790
0.800
0.790
0.800
0.755
40,000
Feb 5, 2026
0.810
0.810
0.790
0.790
0.745
12,000
Feb 4, 2026
0.800
0.800
0.770
0.790
0.745
208,000
Feb 3, 2026
0.790
0.800
0.790
0.800
0.755
56,000
Feb 2, 2026
0.790
0.800
0.790
0.800
0.755
26,000
Jan 30, 2026
0.800
0.800
0.780
0.790
0.745
220,000
Jan 29, 2026
0.820
0.820
0.800
0.800
0.755
16,000
Jan 28, 2026
0.790
0.820
0.790
0.820
0.773
388,000
Jan 27, 2026
0.790
0.800
0.770
0.780
0.736
334,000
Jan 26, 2026
0.780
0.780
0.760
0.760
0.717
56,000
Jan 23, 2026
0.770
0.780
0.750
0.780
0.736
192,000
Jan 22, 2026
0.760
0.760
0.760
0.760
0.717
44,000
Jan 21, 2026
0.750
0.770
0.760
0.760
0.717
278,000
Jan 20, 2026
0.740
0.750
0.740
0.740
0.698
92,000
Jan 19, 2026
0.740
0.740
0.740
0.740
0.698
-
Jan 16, 2026
0.740
0.740
0.740
0.740
0.698
-
Jan 15, 2026
0.730
0.730
0.730
0.730
0.689
4,000
Jan 14, 2026
0.740
0.750
0.740
0.750
0.707
76,000
Jan 13, 2026
0.750
0.750
0.730
0.740
0.698
92,000
Jan 12, 2026
0.750
0.750
0.750
0.750
0.707
-
Jan 9, 2026
0.740
0.740
0.740
0.740
0.698
6,000
Jan 8, 2026
0.740
0.740
0.740
0.740
0.698
-
Jan 7, 2026
0.740
0.740
0.740
0.740
0.698
-
Jan 6, 2026
0.740
0.750
0.740
0.740
0.698
50,000
Jan 5, 2026
0.730
0.750
0.730
0.740
0.698
102,000
Jan 2, 2026
0.750
0.750
0.750
0.750
0.707
-
Dec 31, 2025
0.750
0.750
0.750
0.750
0.707
-
Dec 30, 2025
0.750
0.750
0.740
0.750
0.707
146,000
Dec 29, 2025
0.740
0.740
0.740
0.740
0.698
-
Dec 24, 2025
0.740
0.740
0.740
0.740
0.698
-
Dec 23, 2025
0.750
0.750
0.740
0.740
0.698
112,000
Dec 22, 2025
0.730
0.730
0.730
0.730
0.689
-
Dec 19, 2025
0.740
0.740
0.730
0.730
0.689
4,000
Dec 18, 2025
0.740
0.740
0.740
0.740
0.698
18,000
Dec 17, 2025
0.740
0.740
0.740
0.740
0.698
-
Dec 16, 2025
0.740
0.740
0.730
0.740
0.698
52,000
Dec 15, 2025
0.740
0.740
0.740
0.740
0.698
14,000
Dec 12, 2025
0.750
0.750
0.740
0.740
0.698
50,000
Dec 11, 2025
0.750
0.750
0.730
0.740
0.698
80,000
Dec 10, 2025
0.750
0.750
0.740
0.750
0.707
82,000
Dec 9, 2025
0.750
0.750
0.740
0.750
0.707
666,000
Dec 8, 2025
0.780
0.810
0.740
0.750
0.707
2,874,000
Dec 5, 2025
0.800
0.800
0.800
0.800
0.755
-
Dec 4, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
0.800
0.800
0.800
0.800
0.755
-
Dec 3, 2025
0.830
0.830
0.830
0.830
0.755
-
Dec 2, 2025
0.830
0.830
0.830
0.830
0.755
8,000
Dec 1, 2025
0.840
0.850
0.830
0.830
0.755
18,000
Nov 28, 2025
0.830
0.830
0.830
0.830
0.755
-
Nov 27, 2025
0.830
0.830
0.830
0.830
0.755
32,000
Nov 26, 2025
0.830
0.830
0.830
0.830
0.755
-
Nov 25, 2025
0.830
0.830
0.830
0.830
0.755
38,000
Nov 24, 2025
0.820
0.830
0.820
0.830
0.755
8,000
Nov 21, 2025
0.830
0.830
0.800
0.820
0.746
270,000
Nov 20, 2025
0.840
0.840
0.820
0.830
0.755
26,000
Nov 19, 2025
0.840
0.840
0.840
0.840
0.764
54,000
Nov 18, 2025
0.840
0.850
0.830
0.840
0.764
240,000
Nov 17, 2025
0.820
0.840
0.820
0.820
0.746
40,000
Nov 14, 2025
0.810
0.820
0.810
0.820
0.746
46,000
Nov 13, 2025
0.810
0.810
0.810
0.810
0.736
12,000
Nov 12, 2025
0.800
0.810
0.800
0.810
0.736
26,000
Nov 11, 2025
0.810
0.810
0.800
0.800
0.727
12,000
Nov 10, 2025
0.800
0.800
0.800
0.800
0.727
26,000
Nov 7, 2025
0.810
0.810
0.810
0.810
0.736
-
Nov 6, 2025
0.810
0.810
0.810
0.810
0.736
116,000
