^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202025,545.5426,453.6125,543.1526,339.1626,339.16-
03-Jul-202025,319.2825,453.5825,182.6025,373.1225,373.122,32,05,68,900
02-Jul-202024,563.5725,124.1924,563.5725,124.1925,124.192,74,65,46,400
30-Jun-202024,468.2424,598.6124,271.7724,427.1924,427.191,89,23,23,300
29-Jun-202024,627.6424,627.6424,148.6224,301.2824,301.281,83,58,55,400
26-Jun-202024,697.9824,756.5824,537.7724,549.9924,549.991,50,92,60,100
24-Jun-202025,034.8725,071.3224,770.9524,781.5824,781.581,43,19,13,700
23-Jun-202024,541.4424,907.3424,184.8824,907.3424,907.341,54,90,53,700
22-Jun-202024,528.5324,628.9524,391.1724,511.3424,511.341,61,22,94,200
19-Jun-202024,373.3624,776.5424,334.3624,643.8924,643.892,39,02,85,700
18-Jun-202024,386.3124,464.9424,121.8924,464.9424,464.941,81,13,27,100
17-Jun-202024,363.3924,532.0124,195.8224,481.4124,481.411,27,82,79,300
16-Jun-202024,318.1524,534.7724,302.2524,344.0924,344.091,61,15,89,900
15-Jun-202023,991.3824,242.9723,684.9623,776.9523,776.952,10,45,38,300
12-Jun-202023,920.7024,317.7223,895.0324,301.3824,301.381,82,45,19,600
11-Jun-202024,997.8425,059.3224,480.1524,480.1524,480.151,83,89,58,200
10-Jun-202025,179.0325,303.7824,968.3025,049.7325,049.731,97,13,49,200
09-Jun-202024,906.0125,253.6724,837.7325,057.2225,057.222,20,33,96,500
08-Jun-202025,018.0525,018.7824,678.5524,776.7724,776.772,12,34,39,500
05-Jun-202024,388.1824,810.2224,253.5624,770.4124,770.412,39,76,18,300
04-Jun-202024,643.8424,643.8424,204.1024,366.3024,366.301,88,88,73,500
03-Jun-202024,303.5624,364.0124,219.9624,325.6224,325.622,45,51,18,300
02-Jun-202023,792.2423,995.9423,766.1523,995.9423,995.941,81,32,93,900
01-Jun-202023,539.9123,806.3223,539.9123,732.5223,732.522,56,91,48,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...