^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
11-Dec-201825,623.4025,861.7325,623.4025,771.6725,771.67-
10-Dec-201825,794.9525,845.3425,570.8925,752.3825,752.381,54,42,84,600
07-Dec-201826,249.8126,280.6626,055.7826,063.7626,063.762,72,69,93,500
06-Dec-201826,156.3826,156.3826,156.3826,156.3826,156.38-
05-Dec-201826,745.6926,914.8726,745.6926,819.6826,819.681,33,09,19,400
04-Dec-201827,119.1927,260.4426,984.7127,260.4427,260.441,88,04,83,300
03-Dec-201827,185.6627,259.4327,006.8327,182.0427,182.042,54,97,03,200
30-Nov-201826,506.0926,683.2526,396.6226,506.7526,506.752,00,08,15,900
29-Nov-201826,904.2126,923.3326,399.8126,451.0326,451.031,46,95,93,600
28-Nov-201826,406.6826,705.3026,332.6626,682.5626,682.561,41,52,73,800
27-Nov-201826,345.3726,417.8426,158.9726,331.9626,331.961,39,43,58,800
26-Nov-201826,099.3526,413.7626,031.9026,376.1826,376.181,61,19,82,200
23-Nov-201825,950.0725,983.2525,807.2625,927.6825,927.6887,70,61,500
22-Nov-201826,139.3926,139.3925,873.3826,019.4126,019.411,01,09,83,600
21-Nov-201825,496.8525,998.2825,494.5125,971.4725,971.471,39,74,23,500
20-Nov-201826,043.5126,132.2925,776.2225,840.3425,840.341,20,58,00,000
19-Nov-201826,278.8726,397.3926,146.3926,372.0026,372.001,32,00,40,400
16-Nov-201826,041.5626,197.3125,850.0426,183.5326,183.531,33,00,24,100
15-Nov-201825,862.1826,127.1425,611.7226,103.3426,103.341,53,44,57,400
14-Nov-201825,874.3625,874.3625,489.8625,654.4325,654.431,43,16,73,200
13-Nov-201825,092.3025,792.8725,092.3025,792.8725,792.871,68,99,89,400
12-Nov-201825,576.2825,765.9625,505.3325,633.1825,633.181,17,11,78,800
09-Nov-201825,925.0925,925.0925,475.3225,601.9225,601.921,83,97,98,600
08-Nov-201826,491.2726,491.2726,141.2526,227.7226,227.721,65,46,26,400
07-Nov-201826,125.0926,530.8725,920.7226,147.6926,147.691,73,12,87,400
06-Nov-201826,062.2426,159.8325,826.6926,120.9626,120.961,56,29,13,100
05-Nov-201826,050.3426,146.8125,747.5225,934.3925,934.391,62,66,75,400
02-Nov-201825,980.4426,486.3525,909.7126,486.3526,486.353,51,89,78,800
01-Nov-201825,228.7525,535.1225,190.9025,416.0025,416.002,17,69,72,600
31-Oct-201824,752.8324,979.6924,700.1124,979.6924,979.692,36,30,84,500
30-Oct-201824,765.1224,939.1824,540.6324,585.5324,585.532,10,03,87,500
29-Oct-201824,955.7924,955.7924,594.7424,812.0424,812.042,00,09,85,900
26-Oct-201825,031.4925,062.2024,589.0424,717.6324,717.631,68,83,95,600
25-Oct-201824,766.7224,994.4624,653.7924,994.4624,994.462,28,86,34,200
24-Oct-201825,401.1725,653.3625,194.2925,249.7825,249.781,96,27,53,500
23-Oct-201826,015.4926,015.4925,315.7625,346.5525,346.551,77,29,12,000
22-Oct-201825,668.3326,234.8625,668.3326,153.1526,153.152,22,28,12,200
19-Oct-201825,172.0325,743.4525,090.3025,561.4025,561.402,03,78,71,700
18-Oct-201825,674.6625,674.6625,261.7225,454.5525,454.551,76,47,25,000
16-Oct-201825,586.1625,712.1325,266.5425,462.2625,462.261,46,72,51,700
15-Oct-201825,683.5925,683.5925,399.5425,445.0625,445.061,61,48,88,500
12-Oct-201825,401.4125,835.7625,286.8625,801.4925,801.492,09,93,13,400
11-Oct-201825,392.9025,437.8525,125.2225,266.3725,266.373,09,04,46,400
10-Oct-201826,281.2826,499.8426,193.0726,193.0726,193.071,71,91,41,400
09-Oct-201826,194.1726,366.6026,067.5126,172.9126,172.911,74,49,19,700
08-Oct-201826,717.6026,717.6026,187.8326,202.5726,202.572,29,64,88,600
05-Oct-201826,503.7526,639.6426,373.4626,572.5726,572.571,68,41,17,300
04-Oct-201827,029.4027,029.4026,551.4426,623.8726,623.871,90,32,59,700
03-Oct-201826,840.2027,270.1626,840.2027,091.2627,091.261,31,67,49,100
02-Oct-201827,716.1627,716.1627,073.0827,126.3827,126.382,08,12,79,200
28-Sep-201827,879.0627,927.9527,672.8327,788.5227,788.521,63,65,11,300
27-Sep-201827,912.5127,928.2927,638.5427,715.6727,715.671,44,05,48,100
26-Sep-201827,606.8128,031.8127,589.3727,816.8727,816.872,33,87,81,100
24-Sep-201827,783.8527,783.8527,425.0127,499.3927,499.391,51,10,79,800
21-Sep-201827,712.3527,965.9627,536.2727,953.5827,953.582,77,72,08,200
20-Sep-201827,605.7227,628.1927,327.2327,477.6727,477.671,39,97,91,400
19-Sep-201827,170.0227,488.3527,085.7927,407.3727,407.371,87,41,96,000
18-Sep-201826,846.3327,156.5526,648.9927,084.6627,084.661,81,02,62,900
17-Sep-201827,029.9127,037.4826,763.2126,932.8526,932.851,26,21,49,500
14-Sep-201827,229.7927,340.0227,027.4527,286.4127,286.411,70,72,20,300
13-Sep-201826,798.3927,014.4926,648.7727,014.4927,014.492,33,66,99,600
12-Sep-201826,462.8226,468.9126,219.5626,345.0426,345.042,25,58,83,500
11-Sep-201826,611.9326,690.6526,394.8726,422.5526,422.551,68,82,27,600
10-Sep-201826,922.2726,926.6326,453.2926,613.4226,613.422,04,59,73,800
07-Sep-201826,895.8727,196.5726,669.5826,973.4726,973.472,85,99,39,000
06-Sep-201827,069.2127,268.3926,818.8226,974.8226,974.822,17,20,71,800
05-Sep-201827,789.0227,861.9927,208.3427,243.8527,243.851,91,36,37,000
04-Sep-201827,619.1827,984.8927,563.7927,973.3427,973.341,10,23,34,700
03-Sep-201827,809.4527,822.1927,577.0427,712.5427,712.541,39,68,77,700
31-Aug-201827,798.2127,962.0327,720.3227,888.5527,888.551,92,32,64,400
30-Aug-201828,533.9328,533.9328,121.4028,164.0528,164.051,29,21,90,100
29-Aug-201828,362.8428,485.8328,272.1328,416.4428,416.441,36,58,10,400
28-Aug-201828,530.8928,579.6428,234.5328,351.6228,351.621,65,13,24,700
27-Aug-201828,016.6628,289.0627,956.0428,271.2728,271.272,13,35,48,500
24-Aug-201827,565.9827,830.9127,532.0627,671.8727,671.871,49,22,45,200
23-Aug-201828,005.3328,051.6527,659.2127,790.4627,790.461,46,25,80,600
22-Aug-201827,836.6827,954.5227,579.8027,927.5827,927.581,78,44,65,100
21-Aug-201827,670.5427,771.3027,526.3027,752.7927,752.791,69,94,80,400
20-Aug-201827,273.7827,609.8027,209.2227,598.0227,598.021,66,08,34,700
17-Aug-201827,388.5727,450.8427,101.1027,213.4127,213.411,55,77,64,000
16-Aug-201826,871.1127,405.2526,871.1127,100.0627,100.062,13,82,10,600
15-Aug-201827,724.7227,727.2727,249.0827,323.5927,323.591,91,37,46,300
14-Aug-201827,938.3227,946.5527,522.8227,752.9327,752.931,49,04,19,600
13-Aug-201827,956.7828,085.1727,823.2127,936.5727,936.571,48,43,54,700
10-Aug-201828,614.7328,665.9028,296.9928,366.6228,366.621,28,44,77,700
09-Aug-201828,260.5028,728.1728,192.8128,607.3028,607.301,44,82,12,200
08-Aug-201828,473.4828,473.4828,224.4628,359.1428,359.141,61,16,50,400
07-Aug-201827,889.4428,266.6827,843.1628,248.8828,248.881,55,38,52,900
06-Aug-201827,885.5128,074.5327,730.4227,819.5627,819.561,44,58,36,100
03-Aug-201827,751.6027,786.1527,604.5627,676.3227,676.321,60,85,05,200
02-Aug-201828,159.0128,218.2827,578.0927,714.5627,714.561,98,91,73,700
01-Aug-201828,756.7228,772.8028,219.9728,340.7428,340.741,51,60,68,100
31-Jul-201828,663.1428,682.3128,538.0328,583.0128,583.011,46,45,71,200
30-Jul-201828,631.0528,839.2428,539.5628,733.1328,733.131,23,12,91,800
27-Jul-201828,734.7328,816.6928,572.7928,804.2828,804.281,20,60,39,800
26-Jul-201829,083.4029,083.4028,625.0828,781.1428,781.141,41,80,97,900
25-Jul-201828,906.9728,964.7928,764.3528,920.9028,920.901,63,23,80,100
24-Jul-201828,282.3028,718.0028,282.3028,662.5728,662.572,41,63,50,500
23-Jul-201828,298.6128,391.5828,091.0628,256.1228,256.121,89,35,57,000
20-Jul-201828,054.7628,294.7427,745.8528,224.4828,224.482,43,96,80,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...