^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
06-Jan-202028,326.5028,367.8728,054.2928,226.1928,226.191,79,34,26,600
03-Jan-202028,828.3628,883.3028,428.1728,451.5028,451.501,79,79,04,800
02-Jan-202028,249.3728,543.5228,245.9728,543.5228,543.521,26,27,32,800
31-Dec-201928,241.4328,298.4628,123.8628,189.7528,189.7587,37,13,900
30-Dec-201928,250.4828,418.6528,165.1328,319.3928,319.391,42,04,47,400
27-Dec-201928,033.6628,226.1128,000.6228,225.4228,225.421,37,50,16,100
24-Dec-201927,901.5127,921.2927,792.6627,864.2127,864.2148,39,84,100
23-Dec-201928,024.6228,024.6227,830.0827,906.4127,906.411,21,68,34,000
20-Dec-201927,834.5527,959.5227,740.6627,871.3527,871.351,68,00,24,400
19-Dec-201927,908.7827,908.7827,675.2427,800.4927,800.491,29,68,10,200
18-Dec-201927,884.2127,884.2127,884.2127,884.2127,884.21-
17-Dec-201927,630.6927,894.7227,563.4427,843.7127,843.711,92,62,24,500
16-Dec-201927,530.5027,715.9327,473.3227,508.0927,508.091,42,14,12,600
13-Dec-201927,494.5127,687.7627,405.2627,687.7627,687.762,21,21,95,500
12-Dec-201926,837.9427,048.9826,837.9426,994.1426,994.141,45,17,21,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...