^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
13-Dec-201927,494.5127,555.4427,405.2627,518.7727,518.77-
11-Dec-201926,410.0926,659.9826,364.4326,645.4326,645.431,40,95,89,200
10-Dec-201926,378.9926,527.0926,355.5326,436.6226,436.6295,62,93,300
09-Dec-201926,513.9726,618.2526,432.2726,494.7326,494.731,30,18,19,900
06-Dec-201926,345.2026,520.0826,309.3426,498.3726,498.371,64,42,11,100
05-Dec-201926,300.5126,300.5126,134.0626,217.0426,217.041,22,80,26,600
04-Dec-201926,071.3926,191.7925,995.1526,062.5626,062.561,50,23,27,900
03-Dec-201926,315.9726,424.1226,063.0226,391.3026,391.301,79,54,51,800
02-Dec-201926,475.3426,511.5526,393.0926,444.7226,444.721,34,89,11,800
29-Nov-201926,705.3826,705.3826,308.1026,346.4926,346.492,00,48,56,800
28-Nov-201926,763.6326,991.8026,763.6326,893.7326,893.7399,88,41,900
27-Nov-201926,943.5226,974.2826,866.8026,954.0026,954.001,13,37,48,200
26-Nov-201927,183.9027,227.8726,913.9226,913.9226,913.922,41,63,92,100
25-Nov-201926,873.3527,114.2226,852.8926,993.0426,993.041,49,71,75,900
22-Nov-201926,584.8826,690.1726,487.6726,595.0826,595.081,10,04,31,900
21-Nov-201926,587.5926,587.5926,306.0226,466.8826,466.881,71,21,62,300
20-Nov-201926,936.7926,962.1726,804.3526,889.6126,889.611,33,32,43,700
19-Nov-201926,671.3227,093.8026,605.6327,093.8027,093.801,54,25,78,800
18-Nov-201926,442.3926,702.1626,406.3526,681.0926,681.091,42,53,23,100
15-Nov-201926,529.9526,544.6526,300.0826,326.6626,326.661,18,02,82,700
14-Nov-201926,444.2326,605.9626,203.9726,323.6926,323.691,55,46,97,800
13-Nov-201926,761.1626,761.1626,465.3326,571.4626,571.461,85,50,02,900
12-Nov-201927,064.2627,076.6726,794.6127,065.2827,065.281,14,96,26,200
11-Nov-201927,361.4127,361.4126,830.4726,926.5526,926.551,92,16,59,900
08-Nov-201927,894.5627,894.5627,582.2927,651.1427,651.141,49,17,97,400
07-Nov-201927,690.6027,900.8027,534.9127,847.2327,847.231,35,35,94,600
06-Nov-201927,636.3327,750.9127,547.7727,688.6427,688.641,31,66,70,900
05-Nov-201927,601.1027,733.0727,463.3327,683.4027,683.401,74,86,33,300
04-Nov-201927,299.8827,547.3027,299.4627,547.3027,547.301,77,75,02,800
01-Nov-201926,806.4427,102.4226,800.5727,100.7627,100.761,42,14,51,500
31-Oct-201926,708.4527,009.5026,708.4526,906.7226,906.721,90,75,94,000
30-Oct-201926,766.9826,809.5326,602.9526,667.7126,667.711,55,41,12,000
29-Oct-201927,027.5627,027.5626,729.0626,786.7626,786.761,51,53,48,700
28-Oct-201926,770.1127,005.6826,762.7026,891.2626,891.261,47,61,76,200
25-Oct-201926,795.6426,795.6426,621.1826,667.3926,667.391,15,12,26,200
24-Oct-201926,651.0326,810.4326,592.1826,797.9526,797.951,49,67,29,000
23-Oct-201926,771.9826,818.9926,491.7126,566.7326,566.731,27,07,78,600
22-Oct-201926,813.8126,844.2926,698.3026,786.2026,786.201,49,68,51,400
21-Oct-201926,715.2226,818.4426,658.3226,725.6826,725.681,04,51,51,500
18-Oct-201926,910.5526,985.0826,650.1326,719.5826,719.581,54,18,56,100
17-Oct-201926,809.0426,956.8226,729.5126,848.4926,848.491,40,38,39,300
16-Oct-201926,553.9026,698.5626,432.4326,664.2826,664.281,68,93,89,100
15-Oct-201926,609.1326,609.1326,433.4326,503.9326,503.931,56,92,11,500
14-Oct-201926,520.9326,636.9326,386.4126,521.8526,521.852,09,62,51,800
11-Oct-201925,986.8226,393.0125,976.0726,308.4426,308.442,03,09,77,900
10-Oct-201925,625.5725,809.5825,521.9525,707.9325,707.931,43,42,31,600
09-Oct-201925,736.8825,866.8425,656.6625,682.8125,682.811,58,83,34,500
08-Oct-201925,848.7326,180.0325,761.5025,893.4025,893.401,77,91,10,400
04-Oct-201926,169.5126,169.5125,612.4925,821.0325,821.031,13,72,43,700
03-Oct-201925,831.4426,192.8725,809.4726,110.3126,110.311,14,23,51,000
02-Oct-201925,901.4726,092.6225,778.2226,042.6926,042.691,20,21,53,800
30-Sep-201925,844.7126,161.7025,786.2926,092.2726,092.271,34,39,34,800
27-Sep-201925,977.9826,017.4625,840.6625,954.8125,954.8198,42,79,500
26-Sep-201926,075.1526,099.6425,917.5826,041.9326,041.931,70,02,38,600
25-Sep-201926,162.7126,190.5625,917.6825,945.3525,945.351,76,26,22,300
24-Sep-201926,300.2126,391.9826,207.2726,281.0026,281.002,08,93,66,000
23-Sep-201926,463.6226,483.0326,186.0126,222.4026,222.401,28,54,52,900
20-Sep-201926,532.8826,564.3626,410.4126,435.6726,435.671,97,29,85,800
19-Sep-201926,820.7326,820.7326,372.0926,468.9526,468.951,33,04,17,000
18-Sep-201926,838.4326,891.1626,730.6326,754.1226,754.121,37,26,44,100
17-Sep-201926,942.9626,951.8426,694.3726,790.2426,790.241,85,07,15,100
16-Sep-201927,212.8927,212.8926,976.3027,124.5527,124.552,18,91,01,500
13-Sep-201927,154.5127,366.4527,074.5427,352.6927,352.691,17,64,96,300
12-Sep-201927,283.9827,283.9826,967.2527,087.6327,087.631,33,70,46,900
11-Sep-201926,790.6427,159.5126,705.6327,159.0627,159.062,07,22,46,200
10-Sep-201926,831.9826,870.7726,634.4726,683.6826,683.681,73,80,20,300
09-Sep-201926,743.3626,807.8626,609.6526,681.4026,681.401,70,09,48,300
06-Sep-201926,773.1326,790.7926,563.1726,690.7626,690.761,89,53,44,700
05-Sep-201926,512.8626,697.8526,283.1226,515.5326,515.531,99,66,19,100
04-Sep-201925,675.1626,654.2125,675.1626,523.2326,523.232,68,85,24,600
03-Sep-201925,546.3225,736.0525,498.1125,527.8525,527.851,14,92,10,200
02-Sep-201925,627.8325,662.3125,502.7025,626.5525,626.551,29,50,66,700
30-Aug-201926,011.6426,011.6425,536.1525,724.7325,724.732,01,78,92,000
29-Aug-201925,606.3325,714.7825,372.4925,703.5025,703.501,78,48,69,100
28-Aug-201925,767.0825,830.6425,596.0825,615.4825,615.481,46,21,14,400
27-Aug-201925,715.9825,764.6125,581.7325,664.0725,664.072,21,41,67,200
26-Aug-201925,322.0025,692.2825,249.5125,680.3325,680.332,47,56,04,900
23-Aug-201926,057.8826,241.2225,940.4426,179.3326,179.331,62,14,40,900
22-Aug-201926,272.9126,288.2425,977.6726,048.7226,048.721,78,07,28,400
21-Aug-201926,160.5426,318.1326,075.9126,270.0426,270.041,70,14,79,200
20-Aug-201926,256.5426,347.2326,149.4026,231.5426,231.541,82,29,36,100
19-Aug-201925,994.8026,356.2225,994.8026,291.8426,291.842,14,48,82,700
16-Aug-201925,484.9625,798.1125,314.2725,734.2225,734.222,02,24,77,500
15-Aug-201924,945.7425,552.1324,899.9325,495.4625,495.462,14,58,64,600
14-Aug-201925,711.1025,717.9825,197.3825,302.2825,302.281,91,55,22,900
13-Aug-201925,536.6225,616.7125,270.9125,281.3025,281.301,97,90,89,800
12-Aug-201925,869.4826,069.2325,824.7225,824.7225,824.721,20,03,93,600
09-Aug-201926,278.9226,313.7825,939.3025,939.3025,939.301,35,76,16,900
08-Aug-201925,999.4526,317.4225,999.4526,120.7726,120.771,65,81,29,900
07-Aug-201925,977.7226,025.4425,738.8025,997.0325,997.031,67,13,35,000
06-Aug-201925,472.4326,042.2325,397.3525,976.2425,976.242,75,18,67,000
05-Aug-201926,480.4726,502.6126,086.8626,151.3226,151.322,12,07,45,300
02-Aug-201926,950.5327,043.4626,868.9626,918.5826,918.582,31,76,09,200
01-Aug-201927,582.2127,754.0427,495.8927,565.7027,565.701,73,64,44,000
31-Jul-201927,931.2827,939.7227,701.4427,777.7527,777.751,28,70,84,400
30-Jul-201928,059.8228,274.6528,059.8228,146.5028,146.501,14,75,61,000
29-Jul-201928,262.8028,302.6627,945.4128,106.4128,106.411,56,35,72,300
26-Jul-201928,406.0728,487.6428,338.3028,397.7428,397.741,32,06,99,900
25-Jul-201928,575.4928,628.5128,517.0128,594.3028,594.3097,42,64,600
24-Jul-201928,578.1428,764.5028,515.9228,524.0428,524.041,07,58,21,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...