HKHHF Dividend-Reinvested, Split-Adjusted Stock Price History - 2012

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2008-06-24 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2012

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2012-12-31	$54.56	$54.56	300
2012-12-28	$54.37	$54.37	2,300
2012-12-27	$54.45	$54.45	2,600
2012-12-26	$54.75	$54.75	0
2012-12-24	$54.75	$54.75	0
2012-12-21	$54.75	$54.75	4,100
2012-12-20	$55.17	$55.17	600
2012-12-19	$55.20	$55.20	1,700
2012-12-18	$54.15	$54.15	800
2012-12-17	$54.10	$54.10	200
2012-12-14	$54.20	$54.20	1,600
2012-12-13	$54.10	$54.10	500
2012-12-12	$55.03	$55.03	3,200
2012-12-11	$54.70	$54.70	500
2012-12-10	$54.57	$54.57	0
2012-12-07	$54.57	$54.57	0
2012-12-06	$54.57	$54.57	2,400
2012-12-05	$55.18	$55.18	5,000
2012-12-04	$54.84	$54.84	4,300
2012-12-03	$54.51	$54.51	3,400
2012-11-30	$54.45	$54.45	300
2012-11-29	$54.74	$54.74	5,900
2012-11-28	$54.35	$54.35	2,900
2012-11-27	$53.80	$53.80	100
2012-11-26	$52.90	$52.90	400
2012-11-23	$51.60	$51.60	0
2012-11-21	$51.60	$51.60	200
2012-11-20	$51.87	$51.87	3,700
2012-11-19	$51.37	$51.37	1,000
2012-11-16	$50.70	$50.70	200
2012-11-15	$51.19	$51.19	200
2012-11-14	$52.30	$52.30	1,000
2012-11-13	$51.97	$51.97	100
2012-11-12	$51.79	$51.79	200
2012-11-09	$51.44	$51.44	500
2012-11-08	$51.41	$51.41	0
2012-11-07	$51.41	$51.41	200
2012-11-06	$51.75	$51.75	500
2012-11-05	$51.31	$51.31	100
2012-11-02	$51.20	$51.20	2,700
2012-11-01	$51.43	$51.43	1,400
2012-10-31	$51.15	$51.15	200
2012-10-26	$50.60	$50.60	400
2012-10-25	$49.85	$49.85	0
2012-10-24	$49.85	$49.85	200
2012-10-23	$50.89	$50.89	200
2012-10-22	$51.84	$51.84	500
2012-10-19	$51.40	$51.40	1,000
2012-10-18	$52.32	$52.32	0
2012-10-17	$52.32	$52.32	0
2012-10-16	$52.32	$52.32	800
2012-10-15	$52.05	$52.05	600
2012-10-12	$51.69	$51.69	300
2012-10-11	$51.27	$51.27	500
2012-10-10	$51.14	$51.14	0
2012-10-09	$51.14	$51.14	600
2012-10-08	$52.00	$52.00	800
2012-10-05	$52.39	$52.39	500
2012-10-04	$51.46	$51.46	100
2012-10-03	$50.35	$50.35	200
2012-10-02	$50.29	$50.29	200
2012-10-01	$49.52	$49.52	1,400
2012-09-28	$48.86	$48.86	800
2012-09-27	$49.00	$49.00	0
2012-09-26	$49.00	$49.00	100
2012-09-25	$49.45	$49.45	400
2012-09-24	$49.50	$49.50	0
2012-09-21	$49.50	$49.50	700
2012-09-20	$49.04	$49.04	200
2012-09-19	$49.84	$49.84	200
2012-09-18	$47.05	$47.05	1,400
2012-09-17	$46.59	$46.59	100
2012-09-14	$46.68	$46.68	200
2012-09-13	$46.75	$46.75	600
2012-09-12	$46.13	$46.13	500
2012-09-11	$46.34	$46.34	500
2012-09-10	$45.99	$45.99	1,100
2012-09-07	$47.40	$47.40	100
2012-09-06	$47.36	$47.36	1,600
2012-09-05	$46.78	$46.78	100
2012-09-04	$46.85	$46.85	700
2012-08-31	$47.00	$47.00	0
2012-08-30	$47.00	$47.00	0
2012-08-29	$47.00	$47.00	300
2012-08-28	$46.50	$46.50	700
2012-08-27	$46.70	$46.70	300
2012-08-24	$46.97	$46.97	0
2012-08-23	$46.97	$46.97	2,500
2012-08-22	$45.80	$45.80	1,200
2012-08-21	$45.75	$45.75	1,200
2012-08-20	$44.25	$44.25	0
2012-08-17	$44.25	$44.25	1,800
2012-08-16	$45.13	$45.13	500
2012-08-15	$45.16	$45.16	1,000
2012-08-14	$45.32	$45.32	200
2012-08-13	$44.90	$44.90	0
2012-08-10	$44.90	$44.90	0
2012-08-09	$44.90	$44.90	2,500
2012-08-08	$45.40	$45.40	2,200
2012-08-07	$47.24	$47.24	0
2012-08-06	$47.24	$47.24	1,500
2012-08-03	$45.22	$45.22	0
2012-08-02	$45.22	$45.22	400
2012-08-01	$46.68	$46.68	1,000
2012-07-31	$46.30	$46.30	700
2012-07-30	$45.86	$45.86	0
2012-07-27	$45.86	$45.86	100
2012-07-26	$45.28	$45.28	300
2012-07-25	$43.80	$43.80	0
2012-07-24	$43.80	$43.80	200
2012-07-23	$43.49	$43.49	3,500
2012-07-20	$45.00	$45.00	5,500
2012-07-19	$44.25	$44.25	0
2012-07-18	$44.25	$44.25	600
2012-07-17	$44.69	$44.69	500
2012-07-16	$44.05	$44.05	0
2012-07-13	$44.05	$44.05	1,000
2012-07-12	$43.39	$43.39	1,300
2012-07-11	$44.50	$44.50	0
2012-07-10	$44.50	$44.50	0
2012-07-09	$44.50	$44.50	700
2012-07-06	$44.70	$44.70	1,300
2012-07-05	$44.90	$44.90	1,700
2012-07-03	$44.98	$44.98	0
2012-07-02	$44.98	$44.98	0
2012-06-29	$44.98	$44.98	200
2012-06-28	$42.01	$42.01	300
2012-06-27	$42.27	$42.27	800
2012-06-26	$41.25	$41.25	2,000
2012-06-25	$41.39	$41.39	900
2012-06-22	$41.68	$41.68	400
2012-06-21	$41.35	$41.35	2,400
2012-06-20	$41.30	$41.30	700
2012-06-19	$41.11	$41.11	4,300
2012-06-18	$40.99	$40.99	4,700
2012-06-15	$40.10	$40.10	0
2012-06-14	$40.10	$40.10	0
2012-06-13	$40.10	$40.10	2,000
2012-06-12	$39.40	$39.40	400
2012-06-11	$39.95	$39.95	900
2012-06-08	$40.38	$40.38	1,000
2012-06-07	$40.80	$40.80	1,600
2012-06-06	$40.68	$40.68	200
2012-06-05	$39.49	$39.49	200
2012-06-04	$39.55	$39.55	300
2012-06-01	$40.35	$40.35	0
2012-05-31	$40.35	$40.35	600
2012-05-30	$41.85	$41.85	0
2012-05-29	$41.85	$41.85	0
2012-05-25	$41.85	$41.85	200
2012-05-24	$42.72	$42.72	0
2012-05-23	$42.72	$42.72	0
2012-05-22	$42.72	$42.72	0
2012-05-21	$42.72	$42.72	1,000
2012-05-18	$41.81	$41.81	1,000
2012-05-17	$43.36	$43.36	0
2012-05-16	$43.36	$43.36	200
2012-05-15	$44.50	$44.50	300
2012-05-14	$44.40	$44.40	700
2012-05-11	$45.55	$45.55	600
2012-05-10	$44.28	$44.28	3,000
2012-05-09	$45.30	$45.30	1,700
2012-05-08	$45.05	$45.05	1,200
2012-05-07	$46.08	$46.08	800
2012-05-04	$46.30	$46.30	0
2012-05-03	$46.30	$46.30	600
2012-05-02	$46.56	$46.56	0
2012-05-01	$46.56	$46.56	1,400
2012-04-30	$46.56	$46.56	200
2012-04-27	$46.49	$46.49	500
2012-04-26	$46.34	$46.34	0
2012-04-25	$46.34	$46.34	0
2012-04-24	$46.34	$46.34	100
2012-04-23	$48.17	$48.17	0
2012-04-20	$48.17	$48.17	200
2012-04-19	$47.94	$47.94	200
2012-04-18	$47.50	$47.50	200
2012-04-17	$46.52	$46.52	0
2012-04-16	$46.52	$46.52	0
2012-04-13	$46.52	$46.52	0
2012-04-12	$46.52	$46.52	1,000
2012-04-11	$45.10	$45.10	0
2012-04-10	$45.10	$45.10	900
2012-04-09	$45.19	$45.19	0
2012-04-05	$45.19	$45.19	300
2012-04-04	$45.45	$45.45	700
2012-04-03	$47.15	$47.15	300
2012-04-02	$46.86	$46.86	1,500
2012-03-30	$47.07	$47.07	500
2012-03-29	$46.15	$46.15	200
2012-03-28	$46.71	$46.71	100
2012-03-27	$47.82	$47.82	0
2012-03-26	$47.82	$47.82	2,100
2012-03-23	$46.02	$46.02	0
2012-03-22	$46.02	$46.02	200
2012-03-21	$46.17	$46.17	200
2012-03-20	$45.88	$45.88	600
2012-03-19	$46.33	$46.33	0
2012-03-16	$46.33	$46.33	300
2012-03-15	$46.38	$46.38	300
2012-03-14	$45.90	$45.90	0
2012-03-13	$45.90	$45.90	200
2012-03-12	$45.31	$45.31	0
2012-03-09	$45.31	$45.31	200
2012-03-08	$44.40	$44.40	0
2012-03-07	$44.40	$44.40	1,000
2012-03-06	$43.54	$43.54	100
2012-03-05	$45.09	$45.09	200
2012-03-02	$45.13	$45.13	0
2012-03-01	$45.13	$45.13	400
2012-02-29	$44.85	$44.85	0
2012-02-28	$44.85	$44.85	200
2012-02-27	$45.08	$45.08	800
2012-02-24	$45.19	$45.19	200
2012-02-23	$44.25	$44.25	3,100
2012-02-22	$44.15	$44.15	0
2012-02-21	$44.15	$44.15	400
2012-02-17	$42.67	$42.67	200
2012-02-16	$42.36	$42.36	600
2012-02-15	$41.29	$41.29	0
2012-02-14	$41.29	$41.29	0
2012-02-13	$41.29	$41.29	0
2012-02-10	$41.29	$41.29	200
2012-02-09	$42.04	$42.04	1,300
2012-02-08	$41.39	$41.39	0
2012-02-07	$41.39	$41.39	2,000
2012-02-06	$41.38	$41.38	300
2012-02-03	$41.35	$41.35	6,900
2012-02-02	$40.95	$40.95	500
2012-02-01	$41.76	$41.76	300
2012-01-31	$41.05	$41.05	0
2012-01-30	$41.05	$41.05	0
2012-01-27	$41.05	$41.05	100
2012-01-26	$41.17	$41.17	600
2012-01-25	$40.73	$40.73	0
2012-01-24	$40.73	$40.73	300
2012-01-23	$40.54	$40.54	0
2012-01-20	$40.54	$40.54	400
2012-01-19	$40.74	$40.74	200
2012-01-18	$40.39	$40.39	100
2012-01-17	$40.08	$40.08	1,400
2012-01-13	$38.88	$38.88	2,500
2012-01-12	$40.60	$40.60	300
2012-01-11	$40.35	$40.35	200
2012-01-10	$41.74	$41.74	100
2012-01-09	$41.25	$41.25	300
2012-01-06	$42.13	$42.13	0
2012-01-05	$42.13	$42.13	0
2012-01-04	$42.13	$42.13	900
2012-01-03	$42.90	$42.90	300