^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
02-Jun-202023,792.2423,995.4723,766.1523,871.4023,871.40-
01-Jun-2020------
29-May-202022,781.1123,089.7722,781.1122,961.4722,961.473,62,14,12,000
28-May-202023,206.7523,451.7822,779.6223,132.7623,132.762,35,67,92,600
27-May-202023,515.1423,515.1423,134.6123,301.3623,301.361,83,71,46,100
26-May-202023,198.3423,481.4823,165.4923,384.6623,384.661,42,11,48,200
25-May-202022,725.7022,968.6522,519.7322,952.2422,952.241,76,90,29,000
22-May-202023,756.9123,756.9122,878.2622,930.1422,930.143,68,09,89,100
21-May-202024,528.9124,528.9124,208.1624,280.0324,280.031,47,43,45,000
20-May-202024,462.9024,514.8724,315.7524,399.9524,399.951,43,20,21,300
19-May-202024,489.5524,552.5524,314.4524,388.1324,388.132,02,29,87,500
18-May-202023,736.6723,952.0523,722.1723,934.7723,934.771,64,51,14,700
15-May-202023,834.6823,985.1223,671.6123,797.4723,797.471,50,94,78,600
14-May-202024,038.0724,081.1923,790.2723,829.7423,829.741,69,77,20,800
13-May-202024,111.6724,320.2023,979.3724,180.3024,180.301,35,90,38,500
12-May-202024,358.0024,411.0424,136.2024,245.6824,245.681,47,96,28,600
11-May-202024,470.1824,766.8324,470.1824,602.0624,602.061,45,82,00,000
08-May-202024,193.3624,263.7324,097.1224,230.1724,230.171,27,41,13,200
07-May-202024,120.8124,120.8123,913.5023,980.6323,980.631,31,70,60,000
06-May-202024,137.4824,137.4824,137.4824,137.4824,137.48-
05-May-202023,755.7723,928.4523,697.8823,868.6623,868.661,33,29,67,300
04-May-202023,895.1123,897.5323,584.9523,613.8023,613.802,55,67,74,000
29-Apr-202024,786.0224,855.4724,549.6224,643.5924,643.591,64,80,09,000
28-Apr-202024,401.1224,582.6624,176.8824,575.9624,575.961,68,75,57,300
27-Apr-202024,030.6624,318.8124,030.5424,280.1424,280.141,59,27,13,000
24-Apr-202023,844.5523,957.1723,730.4923,831.3323,831.331,30,16,64,900
23-Apr-202023,983.6524,107.8823,806.3023,977.3223,977.321,81,43,44,800
22-Apr-202023,540.5423,939.2923,483.3123,893.3623,893.361,66,83,62,400
21-Apr-202024,247.8424,247.8423,676.1323,793.5523,793.552,16,06,61,700
20-Apr-202024,503.5624,503.5624,225.5524,330.0224,330.021,37,50,91,600
17-Apr-202024,457.8324,666.6424,308.7824,380.0024,380.001,93,75,79,000
16-Apr-202024,025.4524,102.9123,854.7924,006.4524,006.451,86,54,73,400
15-Apr-202024,499.8624,603.6024,090.5024,145.3424,145.341,90,66,25,200
14-Apr-202024,347.6124,546.3924,283.1324,435.4024,435.402,05,04,47,800
09-Apr-202024,181.3224,308.6924,045.1824,300.3324,300.331,72,53,34,600
08-Apr-202024,191.3224,191.3223,897.4023,970.3723,970.371,84,08,54,100
07-Apr-202024,093.0524,262.0123,796.0324,253.2924,253.292,53,50,34,600
06-Apr-202023,558.8323,832.9323,271.4723,749.1223,749.121,83,40,36,600
03-Apr-202023,072.9523,236.1123,030.5823,236.1123,236.111,87,06,30,600
02-Apr-202022,838.6723,280.0622,756.1323,280.0623,280.062,56,09,37,400
01-Apr-202023,365.9023,540.0122,947.6423,085.7923,085.792,87,99,77,600
31-Mar-202023,613.2723,627.5323,238.0423,603.4823,603.482,87,63,26,600
30-Mar-202023,020.8523,491.5122,973.3323,175.1123,175.112,55,34,35,900
27-Mar-202023,768.4123,791.2023,354.0123,484.2823,484.282,19,96,74,300
26-Mar-202023,604.8323,604.8323,163.6723,352.3423,352.342,51,95,08,100
25-Mar-202023,255.9123,569.4523,062.2323,527.1923,527.193,60,53,74,900
24-Mar-202022,497.5722,753.0122,383.2522,663.4922,663.493,61,40,66,700
23-Mar-202021,696.1321,696.1321,696.1321,696.1321,696.13-
20-Mar-202022,147.3422,805.0722,147.3422,805.0722,805.074,52,81,87,900
19-Mar-202022,221.3822,380.3421,139.2621,709.1321,709.135,62,83,97,600
18-Mar-202023,023.3423,425.0322,167.4222,291.8222,291.824,21,71,53,600
17-Mar-202023,001.7623,401.2022,676.4623,263.7323,263.733,63,79,73,700
16-Mar-202023,317.8123,631.5322,842.2523,063.5723,063.574,06,70,29,300
13-Mar-202022,519.3224,184.4822,519.3224,032.9124,032.915,49,51,55,700
12-Mar-202024,657.6724,657.6724,117.9424,309.0724,309.073,74,89,28,400
11-Mar-202025,459.9625,493.2325,140.3825,231.6125,231.612,62,76,25,600
10-Mar-202025,285.6825,578.6124,978.9725,392.5125,392.513,22,56,61,100
09-Mar-202025,134.0225,321.2824,948.3825,040.4625,040.464,67,78,92,400
06-Mar-202026,397.7826,408.8026,084.2326,146.6726,146.672,64,65,19,300
05-Mar-202026,348.1626,805.5826,315.3626,767.8726,767.872,52,28,43,200
04-Mar-202026,321.5626,372.4826,038.3926,222.0726,222.071,95,70,62,400
03-Mar-202026,419.1326,527.7526,233.3926,284.8226,284.822,13,62,95,000
02-Mar-202026,077.7326,375.9126,077.7326,291.6826,291.682,20,15,35,600
28-Feb-202026,249.0626,313.5525,989.4126,129.9326,129.933,19,14,26,200
27-Feb-202026,529.1726,849.5726,419.9726,778.6226,778.622,11,03,69,700
26-Feb-202026,696.4926,696.4926,696.4926,696.4926,696.49-
25-Feb-202026,722.3926,914.0526,667.0426,893.2326,893.231,92,40,42,900
24-Feb-202027,105.3527,105.3526,813.2226,820.8826,820.882,04,46,57,000
21-Feb-202027,450.4627,484.5327,264.7827,308.8127,308.811,77,36,13,400
20-Feb-202027,767.2827,767.2827,383.1327,609.1627,609.161,58,20,73,100
19-Feb-202027,486.4627,697.4627,448.6027,655.8127,655.811,47,15,38,100
18-Feb-202027,766.5027,771.3027,496.2527,530.2027,530.201,59,22,21,400
17-Feb-202027,766.7128,055.5827,766.7127,959.6027,959.601,41,29,99,200
14-Feb-202027,698.5627,960.6627,695.5927,815.6027,815.601,44,53,35,900
13-Feb-202027,953.6527,953.6527,695.6027,730.0027,730.001,61,70,10,200
12-Feb-202027,717.2227,892.4827,614.8327,823.6627,823.661,79,65,61,200
11-Feb-202027,514.2527,674.8127,436.9927,583.8827,583.881,86,86,25,400
10-Feb-202027,092.1527,314.6427,044.8827,241.3427,241.341,61,20,17,900
07-Feb-202027,356.2827,410.5827,224.1227,404.2727,404.271,46,45,14,700
06-Feb-202027,174.5327,608.2227,029.4927,493.7027,493.702,24,95,33,900
05-Feb-202026,869.3226,926.1226,641.9226,786.7426,786.742,49,89,30,800
04-Feb-202026,491.6626,730.2626,491.6626,675.9826,675.982,50,02,38,100
03-Feb-202026,189.6126,512.5826,145.5926,356.9826,356.982,42,14,82,700
31-Jan-202026,757.6126,818.8426,295.4926,312.6326,312.631,87,42,55,200
30-Jan-202027,030.6127,134.5526,330.0526,449.1326,449.132,22,35,67,800
29-Jan-202027,101.5427,333.3027,101.5427,160.6327,160.632,20,38,36,100
24-Jan-202027,935.4227,977.6327,774.5027,949.6427,949.6461,21,28,700
23-Jan-202028,109.7528,133.0327,706.3727,909.1227,909.121,75,32,63,000
22-Jan-202028,116.5028,393.9327,937.6828,341.0428,341.041,34,32,88,100
21-Jan-202028,449.3828,492.0327,980.5027,985.3327,985.332,23,65,21,700
20-Jan-202029,169.1229,174.9228,795.4228,795.9128,795.911,63,33,83,900
17-Jan-202028,988.1629,101.1528,813.1329,056.4229,056.421,54,50,82,800
16-Jan-202028,806.1228,987.7328,709.5728,883.0428,883.041,62,09,26,200
15-Jan-202028,891.0728,972.6828,619.1028,773.5928,773.591,24,01,20,700
14-Jan-202029,149.5329,149.5328,790.4928,885.1428,885.141,64,35,04,700
13-Jan-202028,772.3728,971.4028,671.8428,954.9428,954.941,76,50,55,700
10-Jan-202028,665.1428,665.1428,504.2728,638.2028,638.201,44,84,01,000
09-Jan-202028,367.6528,561.0028,325.8628,561.0028,561.001,69,27,86,200
08-Jan-202027,999.5828,198.6127,857.7328,087.9228,087.921,70,92,41,600
07-Jan-202028,352.6828,473.0828,264.0728,322.0628,322.061,30,26,87,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...