India Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
28,573.86+77.00 (+0.27%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15-Jan-202128,394.3728,667.5928,294.6628,573.8628,573.86-
14-Jan-202128,408.1228,510.9228,280.0928,496.8628,496.863,20,55,92,600
13-Jan-202128,309.3228,414.5428,136.6428,235.6028,235.603,55,93,66,600
12-Jan-202127,894.2928,276.7527,781.4228,276.7528,276.753,39,96,06,200
11-Jan-202128,003.9828,176.6527,794.8127,908.2227,908.224,36,60,94,600
08-Jan-202127,630.0327,920.7727,538.2027,878.2227,878.225,66,72,84,000
07-Jan-202127,715.9427,752.3627,457.4727,548.5227,548.523,77,51,42,800
06-Jan-202127,613.3427,756.4327,389.7827,692.3027,692.303,07,93,82,600
05-Jan-202127,281.3427,690.2127,150.3827,649.8627,649.863,28,24,90,100
04-Jan-202127,087.1327,502.8327,079.2427,472.8127,472.812,87,04,43,300
31-Dec-202027,194.7927,340.9927,163.5127,231.1327,231.132,05,47,05,300
30-Dec-202026,695.1127,159.4726,670.9727,147.1127,147.112,55,28,02,900
29-Dec-202026,490.4526,618.7826,432.9126,568.4926,568.492,30,47,07,300
28-Dec-202026,288.3726,514.0826,264.3226,314.6326,314.632,66,96,29,600
24-Dec-202026,342.8726,470.4026,221.3026,386.5626,386.561,29,78,03,000
23-Dec-202026,083.1126,343.1026,071.7626,343.1026,343.102,00,94,61,800
22-Dec-202026,260.7826,365.2025,998.8726,119.2526,119.251,74,75,33,900
21-Dec-202026,422.6226,498.6526,274.6526,306.6826,306.682,04,49,77,300
18-Dec-202026,650.4926,668.1026,363.0526,498.6026,498.603,08,00,26,700
17-Dec-202026,608.4426,678.3826,390.5926,678.3826,678.382,26,24,22,800
16-Dec-202026,421.2126,510.1926,318.7426,460.2926,460.292,04,34,44,500
15-Dec-202026,418.9326,436.0426,127.6826,207.2926,207.292,58,71,44,400
14-Dec-202026,522.1026,544.1226,318.1126,389.5226,389.522,21,09,76,700
11-Dec-202026,634.2126,704.0126,443.0126,505.8726,505.872,49,74,20,400
10-Dec-202026,335.2626,434.4726,287.0226,410.5926,410.592,00,05,68,900
09-Dec-202026,510.4226,666.9426,445.6626,502.8426,502.842,53,77,16,200
08-Dec-202026,460.3526,460.3526,270.9126,304.5626,304.562,54,26,80,300
07-Dec-202026,870.5826,870.5826,256.4026,506.8526,506.852,80,60,21,200
04-Dec-202026,811.5926,835.9226,652.3426,835.9226,835.923,20,53,50,200
03-Dec-202026,623.4226,781.9926,556.0226,728.5026,728.502,83,04,13,900
02-Dec-202026,670.1226,670.1226,379.4826,532.5826,532.583,70,40,87,400
01-Dec-202026,422.7126,662.1826,375.2426,567.6826,567.683,56,42,38,900
30-Nov-202026,853.3926,960.9326,322.6826,341.4926,341.495,74,20,60,100
27-Nov-202026,758.4927,009.1526,704.6026,894.6826,894.682,73,35,97,200
26-Nov-202026,695.2526,819.4526,612.0026,819.4526,819.451,97,76,52,900
25-Nov-202026,819.9627,040.4126,591.3026,669.7526,669.752,85,99,74,400
24-Nov-202026,630.3426,630.3426,409.7726,588.2026,588.202,01,49,89,400
23-Nov-202026,659.7926,662.6626,369.3426,486.2026,486.202,23,51,55,500
20-Nov-202026,406.8726,564.2526,313.2826,451.5426,451.542,14,93,54,400
19-Nov-202026,460.6126,460.6126,311.6426,356.9726,356.972,41,38,90,100
18-Nov-202026,434.2426,618.0126,344.8626,544.2926,544.292,29,27,58,600
17-Nov-202026,515.0926,530.5426,339.8826,415.0926,415.092,39,45,65,600
16-Nov-202026,362.0726,394.4026,191.5426,381.6726,381.672,09,02,36,500
13-Nov-202026,114.6026,156.8625,909.1826,156.8626,156.862,43,51,05,000
12-Nov-202026,409.3426,460.9426,071.1526,169.3826,169.382,67,90,20,500
11-Nov-202026,226.8026,432.5626,168.6326,226.9826,226.984,12,07,73,700
10-Nov-202026,474.0426,474.0426,041.8726,301.4826,301.483,84,71,44,100
09-Nov-202026,157.7726,172.2325,950.4126,016.1726,016.172,35,01,01,500
06-Nov-202025,750.7825,799.9725,540.9825,712.9725,712.972,37,04,76,000
05-Nov-202025,500.9125,695.9225,343.4425,695.9225,695.922,61,74,92,000
04-Nov-202024,790.0025,093.7224,733.2324,886.1424,886.142,30,55,61,500
03-Nov-202024,689.5625,048.5324,689.5124,939.7324,939.732,24,43,53,000
02-Nov-202024,274.8324,486.0224,232.6624,460.0124,460.012,35,54,13,200
30-Oct-202024,535.9024,600.5424,029.9524,107.4224,107.422,53,77,44,200
29-Oct-202024,290.0124,678.9024,258.5624,586.6024,586.601,93,67,49,000
28-Oct-202024,773.5424,844.7924,586.0624,708.8024,708.802,01,19,40,400
27-Oct-202024,839.9724,872.5224,602.1124,787.1924,787.192,43,51,64,600
23-Oct-202024,773.1224,970.5924,683.2524,918.7824,918.782,36,81,56,700
22-Oct-202024,696.3124,817.0124,556.5524,786.1324,786.132,48,68,71,200
21-Oct-202024,695.5424,903.0024,653.1624,754.4224,754.421,92,94,47,200
20-Oct-202024,571.6424,600.3924,456.8424,569.5424,569.541,87,90,52,000
19-Oct-202024,565.4324,771.8524,478.4724,542.2624,542.263,60,55,37,600
16-Oct-202024,194.4124,456.9724,194.4124,386.7924,386.792,69,75,25,100
15-Oct-202024,533.7524,573.2524,102.2124,158.5424,158.542,13,42,02,800
14-Oct-202024,808.8524,808.8524,498.9424,667.0924,667.092,55,00,42,800
12-Oct-202024,217.2524,702.8124,196.8024,649.6824,649.682,43,04,03,500
09-Oct-202024,343.8124,343.8124,059.2924,119.1324,119.131,35,89,69,500
08-Oct-202024,263.3324,263.3324,021.9324,193.3524,193.351,18,20,30,300
07-Oct-202023,999.7924,243.9123,905.4224,242.8624,242.861,53,70,76,100
06-Oct-202023,895.2124,005.0323,842.2523,980.6523,980.651,32,54,52,200
05-Oct-202024,039.3924,039.3923,674.5223,767.7823,767.781,42,04,27,500
30-Sep-202023,548.8923,780.8723,368.4923,459.0523,459.051,45,30,16,000
29-Sep-202023,584.6123,601.4023,256.9223,275.5323,275.531,52,67,46,600
28-Sep-202023,284.0923,523.8123,250.3423,476.0523,476.051,44,68,39,400
25-Sep-202023,425.7523,495.2623,124.2523,235.4223,235.421,79,40,75,400
24-Sep-202023,537.8323,590.4223,225.3323,311.0723,311.071,91,36,57,500
23-Sep-202023,701.1223,795.1923,559.9923,742.5123,742.511,64,29,33,400
22-Sep-202023,839.6723,908.5123,675.6223,716.8523,716.851,55,32,27,700
21-Sep-202024,483.9124,542.5523,928.0223,950.6923,950.691,60,20,81,500
18-Sep-202024,381.1324,501.1624,295.0124,455.4124,455.412,30,18,12,900
17-Sep-202024,676.4124,713.7924,250.9024,340.8524,340.851,63,09,00,300
16-Sep-202024,823.9624,829.8724,635.2424,725.6324,725.631,30,32,02,100
15-Sep-202024,621.6524,826.8724,621.6524,732.7624,732.761,73,37,69,600
14-Sep-202024,569.0324,750.9524,556.5224,640.2824,640.281,09,13,80,700
11-Sep-202024,352.6324,572.6624,293.0324,503.3124,503.311,30,65,98,900
10-Sep-202024,584.9424,615.6024,293.2124,313.5424,313.541,34,94,78,000
09-Sep-202024,295.4224,520.9224,213.3624,468.9324,468.931,74,93,48,400
08-Sep-202024,785.2624,785.2624,341.3224,624.3424,624.342,07,45,91,000
07-Sep-202024,621.0224,908.2924,475.6124,589.6524,589.651,68,28,72,900
04-Sep-202024,668.8024,813.9624,488.6424,695.4524,695.453,39,37,45,100
03-Sep-202025,026.9925,216.0224,854.5825,007.6025,007.602,00,73,41,100
02-Sep-202025,239.8625,239.8624,931.1725,120.0925,120.092,34,99,55,800
01-Sep-202025,085.6725,254.1424,995.4525,184.8525,184.851,72,94,52,000
31-Aug-202025,732.4925,847.1125,177.0525,177.0525,177.053,19,53,78,200
28-Aug-202025,330.7725,749.4025,258.1625,422.0625,422.062,06,52,72,600
27-Aug-202025,469.7725,469.7725,186.4225,281.1525,281.151,70,12,68,300
26-Aug-202025,520.4125,603.1725,360.0325,491.7925,491.791,31,98,76,200
25-Aug-202025,586.9925,621.0825,352.2625,486.2225,486.221,35,08,37,400
24-Aug-202025,352.7925,551.5825,325.1525,551.5825,551.581,35,22,63,800
21-Aug-202025,007.1325,178.7924,885.8625,113.8425,113.841,21,02,67,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...