^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201729,788.1829,918.9229,696.5929,866.3229,866.321,53,42,88,700
23-Nov-201730,033.1830,169.9929,593.7929,707.9429,707.942,09,93,56,300
22-Nov-201730,087.1930,199.6929,911.0730,003.4930,003.492,47,49,28,600
21-Nov-201729,369.6929,818.0729,343.4829,818.0729,818.072,46,73,67,300
20-Nov-201729,227.0829,299.8729,089.5829,260.3129,260.311,61,99,10,000
17-Nov-201729,214.3629,341.9229,158.3529,199.0429,199.042,06,81,23,000
16-Nov-201728,963.7729,095.4928,877.7629,018.7629,018.761,50,10,23,200
15-Nov-201729,026.1129,106.4928,851.6928,851.6928,851.692,04,61,00,400
14-Nov-201729,272.1029,320.0329,143.6329,152.1229,152.121,69,70,43,600
13-Nov-201729,058.2329,258.5029,058.2329,182.1829,182.181,78,68,20,800
10-Nov-201729,060.1329,237.8529,036.4529,120.9229,120.921,78,17,72,000
09-Nov-201728,987.7929,192.5128,960.0529,136.5729,136.571,82,29,98,100
08-Nov-201728,950.5029,123.4428,885.0728,907.6028,907.601,83,14,25,800
07-Nov-201728,715.4029,017.4028,715.0728,994.3428,994.342,12,87,19,800
06-Nov-201728,616.3528,650.7928,137.7728,596.8028,596.802,26,00,04,000
03-Nov-201728,603.5128,661.2928,542.6628,603.6128,603.611,57,65,69,100
02-Nov-201728,604.9528,643.5828,492.2028,518.6428,518.642,15,13,98,900
01-Nov-201728,387.5528,606.5928,329.5028,594.0628,594.062,31,65,56,900
31-Oct-201728,247.0028,354.1128,183.7928,245.5428,245.542,44,71,77,600
30-Oct-201728,585.1528,650.8228,336.1928,336.1928,336.192,13,33,04,700
27-Oct-201728,332.9128,494.5228,305.7328,438.8528,438.852,25,55,21,100
26-Oct-201728,165.6128,316.2028,102.7528,202.3828,202.381,43,16,11,800
25-Oct-201728,238.8528,387.2128,198.5628,302.8928,302.891,27,28,09,300
24-Oct-201728,232.6228,356.1028,098.8328,154.9728,154.971,42,68,93,600
23-Oct-201728,557.8028,557.8028,253.3228,305.8828,305.881,71,20,55,400
20-Oct-201728,360.0228,519.7628,313.7028,487.2428,487.241,49,31,89,400
19-Oct-201728,783.8528,798.7828,094.5428,159.0928,159.092,12,54,28,600
18-Oct-201728,636.2028,729.3428,629.7328,711.7628,711.761,42,91,59,000
17-Oct-201728,777.1828,777.1828,641.9528,697.4928,697.491,28,68,78,300
16-Oct-201728,661.9828,792.0628,620.3828,692.8028,692.801,74,06,53,100
13-Oct-201728,423.6528,492.3928,369.8728,476.4328,476.431,61,64,16,300
12-Oct-201728,431.0528,528.7128,343.3228,459.0328,459.031,57,94,31,600
11-Oct-201728,622.0128,625.6628,330.7328,389.5728,389.571,87,47,45,400
10-Oct-201728,334.9228,503.8428,260.2028,490.8328,490.831,38,87,61,700
09-Oct-201728,440.1728,488.3528,282.0128,326.5928,326.591,74,52,32,800
06-Oct-201728,626.4128,626.4128,377.8528,458.0428,458.041,96,78,90,900
04-Oct-201728,311.2728,521.7728,311.2728,379.1828,379.182,09,54,00,500
03-Oct-201727,884.2128,194.1627,737.3828,173.2128,173.213,43,05,77,300
29-Sep-201727,492.1327,581.1327,383.1627,554.3027,554.301,66,55,27,400
28-Sep-201727,661.2727,665.1627,421.6027,421.6027,421.601,96,89,73,700
27-Sep-201727,503.0527,673.4027,503.0527,642.4327,642.431,81,24,25,000
26-Sep-201727,308.6127,567.8827,300.3727,513.0127,513.011,68,35,66,500
25-Sep-201727,851.5427,851.5427,476.2727,500.3427,500.341,80,02,22,600
22-Sep-201727,949.8327,960.9227,845.5227,880.5327,880.531,37,93,09,700
21-Sep-201728,091.2428,184.3728,046.9428,110.3328,110.331,62,53,46,200
20-Sep-201728,099.2928,149.3628,013.1128,127.8028,127.801,49,67,33,100
19-Sep-201728,200.5428,248.1228,032.1728,051.4128,051.411,60,12,37,600
18-Sep-201727,971.3728,160.3927,917.1828,159.7728,159.771,54,62,68,100
15-Sep-201727,736.6027,893.5827,514.0427,807.5927,807.592,16,41,73,900
14-Sep-201727,788.8427,895.0727,699.0927,777.2027,777.201,65,03,16,300
13-Sep-201727,984.2727,984.2727,751.2827,894.0827,894.081,43,72,95,600
12-Sep-201728,068.7028,071.5427,883.8327,972.2427,972.241,31,32,08,800
11-Sep-201727,877.6927,976.9827,859.0027,955.1327,955.131,38,17,42,800
08-Sep-201727,571.5927,708.0927,569.1327,668.4727,668.471,41,61,25,500
07-Sep-201727,817.8727,817.8727,492.8227,522.9227,522.921,77,91,46,800
06-Sep-201727,671.5627,684.2627,421.7927,613.7627,613.761,66,66,60,000
05-Sep-201727,797.4427,871.7627,685.3027,741.3527,741.351,23,71,00,600
04-Sep-201727,881.7127,884.4627,662.2927,740.2627,740.261,62,67,23,800
01-Sep-201728,015.2228,116.7027,915.4427,953.1627,953.161,75,45,23,000
31-Aug-201727,934.4527,994.0627,861.4827,970.3027,970.302,79,55,58,800
30-Aug-201727,957.7428,127.9027,912.8228,094.6128,094.612,14,24,34,100
29-Aug-201727,744.5827,839.8327,638.7327,765.0127,765.011,71,77,61,500
28-Aug-201727,905.5928,071.5927,806.0527,863.2927,863.293,01,93,91,000
25-Aug-201727,539.1127,878.3727,480.1127,848.1627,848.163,79,12,71,400
24-Aug-201727,642.2327,642.2327,485.8727,518.6027,518.602,69,15,10,500
23-Aug-20170.000.000.000.000.00-
22-Aug-201727,322.2027,509.0627,316.0827,401.6727,401.672,04,97,08,500
21-Aug-201727,100.6327,221.3127,086.4327,154.6827,154.681,77,06,23,000
18-Aug-201726,999.6027,236.3226,951.9227,047.5727,047.571,69,16,00,400
17-Aug-201727,610.2927,624.5227,302.4827,344.2227,344.221,79,53,30,700
16-Aug-201727,238.8127,422.3027,238.8127,409.0727,409.071,77,10,56,700
15-Aug-201727,371.2527,438.4227,174.9627,174.9627,174.962,73,59,53,400
14-Aug-201727,091.7727,268.2327,032.4027,250.2327,250.231,41,63,72,000
11-Aug-201727,000.4327,184.2126,863.7126,883.5126,883.513,13,34,94,700
10-Aug-201727,791.3627,791.3627,267.0327,444.0027,444.002,17,59,62,000
09-Aug-201727,760.0827,876.1227,602.6627,757.0927,757.091,65,06,70,500
08-Aug-201727,684.6027,867.5627,626.1927,854.9127,854.911,72,65,72,600
07-Aug-201727,665.7127,731.9227,629.2027,690.3627,690.361,48,46,32,800
04-Aug-201727,564.7127,615.0327,508.1127,562.6827,562.681,46,49,39,100
03-Aug-201727,533.5127,601.0527,399.5827,531.0127,531.011,68,26,24,400
02-Aug-201727,645.2827,747.3527,570.5027,607.3827,607.382,05,26,33,600
01-Aug-201727,326.0427,558.0027,326.0427,540.2327,540.232,39,24,22,600
31-Jul-201727,048.4527,324.3827,045.4127,323.9927,323.991,69,32,14,100
28-Jul-201727,007.9727,047.8826,928.4426,979.3926,979.391,45,60,40,200
27-Jul-201727,002.7027,169.1526,962.0327,131.1727,131.171,76,39,45,900
26-Jul-201726,960.8127,007.2726,786.6326,941.0226,941.022,17,64,80,400
25-Jul-201726,847.5826,889.7026,799.7726,852.0526,852.051,45,09,48,000
24-Jul-201726,720.0426,882.0026,674.5026,846.8326,846.831,53,24,68,700
21-Jul-201726,777.4426,778.4226,663.2526,706.0926,706.091,50,24,00,500
20-Jul-201726,770.4826,794.1826,632.9826,740.2126,740.211,40,83,43,500
19-Jul-201726,561.8126,682.6426,541.5626,672.1626,672.161,34,68,12,900
18-Jul-201726,489.5226,540.1726,381.1426,524.9426,524.941,87,23,30,800
17-Jul-201726,572.9226,618.6626,353.8326,470.5826,470.581,83,74,46,700
14-Jul-201726,416.6826,416.6826,295.9926,389.2326,389.231,74,48,41,800
13-Jul-201726,340.2926,383.7626,255.3126,346.1726,346.171,97,17,24,000
12-Jul-201725,991.3526,147.3025,991.3526,043.6426,043.642,69,53,89,200
11-Jul-201725,605.1925,941.4725,596.2125,877.6425,877.642,23,09,26,300
10-Jul-201725,392.0325,622.7525,331.9525,500.0625,500.061,74,35,04,600
07-Jul-201725,377.2125,409.9025,315.9125,340.8525,340.851,48,04,81,500
06-Jul-201725,574.5725,599.7025,436.8325,465.2225,465.221,49,44,86,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...