HKHHF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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 — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$96.35	$106.68	300
2019-12-30	$97.36	$107.80	30,000
2019-12-27	$98.35	$108.90	2,000
2019-12-26	$97.45	$107.90	400
2019-12-24	$96.95	$107.35	0
2019-12-23	$96.95	$107.35	300
2019-12-20	$97.11	$107.52	1,600
2019-12-19	$96.15	$106.46	200
2019-12-18	$96.85	$107.24	2,400
2019-12-17	$96.75	$107.13	6,500
2019-12-16	$95.15	$105.35	0
2019-12-13	$95.15	$105.35	400
2019-12-12	$96.30	$106.63	0
2019-12-11	$96.30	$106.63	0
2019-12-10	$96.30	$106.63	4,000
2019-12-09	$96.55	$106.90	800
2019-12-06	$96.59	$106.95	0
2019-12-05	$96.59	$106.95	0
2019-12-04	$96.59	$106.95	300
2019-12-03	$95.51	$105.75	1,200
2019-12-02	$95.55	$105.80	1,100
2019-11-29	$96.40	$106.74	100
2019-11-27	$96.85	$107.24	0
2019-11-26	$96.85	$107.24	29,700
2019-11-25	$95.92	$106.21	200
2019-11-22	$96.20	$106.52	500
2019-11-21	$96.40	$106.74	800
2019-11-20	$95.79	$106.06	1,000
2019-11-19	$97.20	$107.62	1,900
2019-11-18	$96.94	$107.34	400
2019-11-15	$96.45	$106.79	900
2019-11-14	$95.28	$105.50	13,000
2019-11-13	$94.60	$104.75	100
2019-11-12	$94.60	$104.75	600
2019-11-11	$93.21	$103.21	100
2019-11-08	$93.21	$103.21	100
2019-11-07	$93.21	$103.21	300
2019-11-06	$95.05	$105.24	400
2019-11-05	$93.77	$103.83	200
2019-11-04	$93.77	$103.83	200
2019-11-01	$95.02	$105.21	1,300
2019-10-31	$95.40	$105.63	100
2019-10-30	$95.40	$105.63	100
2019-10-29	$93.85	$103.92	200
2019-10-28	$93.85	$103.92	700
2019-10-25	$95.05	$105.24	200
2019-10-24	$97.20	$107.62	4,400
2019-10-23	$96.71	$107.08	400
2019-10-22	$99.77	$110.47	200
2019-10-21	$99.90	$110.61	400
2019-10-18	$100.90	$111.72	500
2019-10-17	$99.90	$110.61	300
2019-10-16	$98.65	$109.23	800
2019-10-15	$99.12	$109.75	0
2019-10-14	$99.12	$109.75	500
2019-10-11	$97.55	$108.01	200
2019-10-10	$98.25	$108.79	400
2019-10-09	$98.85	$109.45	1,900
2019-10-08	$98.85	$109.45	100
2019-10-07	$98.85	$109.45	300
2019-10-04	$97.35	$107.79	200
2019-10-03	$94.94	$105.12	1,100
2019-10-02	$100.24	$110.99	200
2019-10-01	$100.24	$110.99	0
2019-09-30	$100.24	$110.99	100
2019-09-27	$100.24	$110.99	2,100
2019-09-26	$99.50	$110.17	300
2019-09-25	$99.50	$110.17	400
2019-09-24	$100.45	$111.22	2,500
2019-09-23	$99.00	$109.62	100
2019-09-20	$99.00	$109.62	100
2019-09-19	$99.00	$109.62	200
2019-09-18	$99.00	$109.62	2,500
2019-09-17	$99.44	$110.10	1,000
2019-09-16	$98.16	$108.69	500
2019-09-13	$100.00	$110.72	1,700
2019-09-12	$100.95	$111.78	1,000
2019-09-11	$99.17	$109.81	100
2019-09-10	$98.55	$109.12	1,500
2019-09-09	$99.25	$109.89	300
2019-09-06	$100.00	$110.72	300
2019-09-05	$101.65	$112.55	0
2019-09-04	$101.65	$112.55	700
2019-09-03	$99.40	$110.06	0
2019-08-30	$99.40	$110.06	300
2019-08-29	$99.80	$110.50	100
2019-08-28	$97.35	$107.79	0
2019-08-27	$97.35	$107.79	0
2019-08-26	$97.35	$107.79	200
2019-08-23	$98.48	$109.04	900
2019-08-22	$98.10	$108.62	400
2019-08-21	$96.64	$107.00	0
2019-08-20	$96.64	$107.00	200
2019-08-19	$97.25	$107.68	300
2019-08-16	$94.74	$104.90	0
2019-08-15	$94.74	$104.90	600
2019-08-14	$96.10	$106.41	400
2019-08-13	$99.00	$109.62	100
2019-08-12	$99.00	$109.62	1,300
2019-08-09	$100.75	$111.56	100
2019-08-08	$99.30	$109.95	0
2019-08-07	$99.30	$109.95	1,000
2019-08-06	$97.35	$107.79	100
2019-08-05	$97.35	$107.79	400
2019-08-02	$101.40	$112.27	600
2019-08-01	$101.85	$112.77	500
2019-07-31	$100.00	$110.72	2,200
2019-07-30	$101.78	$111.90	500
2019-07-29	$102.90	$113.14	200
2019-07-26	$106.25	$116.82	200
2019-07-25	$106.15	$116.71	1,500
2019-07-24	$106.42	$117.01	500
2019-07-23	$105.47	$115.96	300
2019-07-22	$105.42	$115.91	300
2019-07-19	$105.66	$116.17	5,900
2019-07-18	$106.30	$116.87	500
2019-07-17	$105.70	$116.21	300
2019-07-16	$104.56	$114.96	1,400
2019-07-15	$104.74	$115.16	100
2019-07-12	$104.74	$115.16	100
2019-07-11	$104.74	$115.16	700
2019-07-10	$105.68	$116.19	200
2019-07-09	$106.55	$117.15	41,800
2019-07-08	$106.11	$116.67	200
2019-07-05	$106.11	$116.67	1,100
2019-07-03	$105.10	$115.56	0
2019-07-02	$105.10	$115.56	400
2019-07-01	$105.31	$115.79	0
2019-06-28	$105.31	$115.79	1,800
2019-06-27	$104.25	$114.62	300
2019-06-26	$104.25	$114.62	800
2019-06-25	$104.50	$114.90	400
2019-06-24	$104.10	$114.46	100
2019-06-21	$104.10	$114.46	2,600
2019-06-20	$103.00	$113.25	1,100
2019-06-19	$100.84	$110.87	3,700
2019-06-18	$101.05	$111.10	5,100
2019-06-17	$100.60	$110.61	200
2019-06-14	$100.90	$110.94	100
2019-06-13	$102.86	$113.09	1,100
2019-06-12	$104.29	$114.66	400
2019-06-11	$103.58	$113.88	200
2019-06-10	$103.58	$113.88	900
2019-06-07	$103.52	$113.82	700
2019-06-06	$100.70	$110.72	300
2019-06-05	$100.20	$110.17	1,400
2019-06-04	$100.44	$110.43	2,500
2019-06-03	$100.65	$110.66	0
2019-05-31	$100.65	$110.66	100
2019-05-30	$100.65	$110.66	700
2019-05-29	$99.72	$109.64	500
2019-05-28	$102.28	$112.45	100
2019-05-24	$102.28	$112.45	1,300
2019-05-23	$100.00	$109.95	1,200
2019-05-22	$101.10	$111.16	600
2019-05-21	$101.00	$111.05	300
2019-05-20	$102.26	$112.43	0
2019-05-17	$102.26	$112.43	0
2019-05-16	$102.26	$112.43	200
2019-05-15	$101.45	$111.54	200
2019-05-14	$101.45	$111.54	500
2019-05-13	$101.50	$111.60	200
2019-05-10	$101.50	$111.60	100
2019-05-09	$100.21	$110.18	200
2019-05-08	$100.21	$110.18	300
2019-05-07	$99.58	$109.49	100
2019-05-06	$101.15	$111.21	100
2019-05-03	$101.15	$111.21	1,000
2019-05-02	$100.15	$110.11	300
2019-05-01	$100.75	$110.77	600
2019-04-30	$102.67	$112.88	2,600
2019-04-29	$100.40	$110.39	1,400
2019-04-26	$102.80	$111.79	2,200
2019-04-25	$100.18	$108.94	200
2019-04-24	$100.18	$108.94	100
2019-04-23	$100.18	$108.94	1,500
2019-04-22	$99.60	$108.31	1,100
2019-04-18	$100.48	$109.27	700
2019-04-17	$101.00	$109.83	300
2019-04-16	$100.30	$109.07	800
2019-04-15	$102.15	$111.08	200
2019-04-12	$100.60	$109.40	700
2019-04-11	$99.97	$108.71	400
2019-04-10	$100.65	$109.45	200
2019-04-09	$100.55	$109.34	200
2019-04-08	$100.55	$109.34	700
2019-04-05	$100.54	$109.33	400
2019-04-04	$101.10	$109.94	600
2019-04-03	$100.68	$109.48	200
2019-04-02	$100.68	$109.48	700
2019-04-01	$100.09	$108.84	100
2019-03-29	$100.09	$108.84	1,000
2019-03-28	$100.75	$109.56	700
2019-03-27	$100.60	$109.40	800
2019-03-26	$100.56	$109.35	600
2019-03-25	$99.14	$107.81	300
2019-03-22	$99.25	$107.93	900
2019-03-21	$100.35	$109.12	500
2019-03-20	$100.95	$109.78	2,200
2019-03-19	$99.45	$108.15	100
2019-03-18	$99.45	$108.15	1,100
2019-03-15	$100.54	$109.33	800
2019-03-14	$99.20	$107.87	600
2019-03-13	$98.10	$106.68	800
2019-03-12	$97.90	$106.46	100
2019-03-11	$97.20	$105.70	200
2019-03-08	$97.00	$105.48	4,600
2019-03-07	$97.06	$105.55	400
2019-03-06	$97.30	$105.81	2,500
2019-03-05	$97.00	$105.48	100
2019-03-04	$97.00	$105.48	3,600
2019-03-01	$96.80	$105.26	100
2019-02-28	$96.80	$105.26	600
2019-02-27	$95.18	$103.50	2,000
2019-02-26	$96.60	$105.05	200
2019-02-25	$95.35	$103.69	600
2019-02-22	$95.50	$103.85	800
2019-02-21	$96.26	$104.68	3,500
2019-02-20	$96.50	$104.94	300
2019-02-19	$95.10	$103.42	300
2019-02-15	$95.35	$103.69	300
2019-02-14	$94.15	$102.38	900
2019-02-13	$92.72	$100.83	4,200
2019-02-12	$88.30	$96.02	200
2019-02-11	$88.00	$95.69	1,200
2019-02-08	$87.15	$94.77	400
2019-02-07	$87.60	$95.26	400
2019-02-06	$89.15	$96.94	1,100
2019-02-05	$90.00	$97.87	4,200
2019-02-04	$87.90	$95.59	1,000
2019-02-01	$87.68	$95.35	300
2019-01-31	$86.26	$93.80	100
2019-01-30	$86.26	$93.80	3,100
2019-01-29	$83.75	$91.07	100
2019-01-28	$83.75	$91.07	1,200
2019-01-25	$83.90	$91.24	400
2019-01-24	$84.52	$91.91	2,900
2019-01-23	$83.75	$91.07	4,200
2019-01-22	$83.80	$91.13	1,200
2019-01-18	$83.79	$91.12	1,400
2019-01-17	$83.80	$91.13	1,700
2019-01-16	$83.45	$90.75	700
2019-01-15	$85.10	$92.54	0
2019-01-14	$85.10	$92.54	100
2019-01-11	$85.10	$92.54	0
2019-01-10	$85.10	$92.54	3,000
2019-01-09	$84.42	$91.80	300
2019-01-08	$83.45	$90.75	100
2019-01-07	$83.45	$90.75	2,400
2019-01-04	$84.58	$91.98	5,200
2019-01-03	$83.53	$90.83	100
2019-01-02	$83.53	$90.83	2,100