^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
23-Jul-201928,392.0428,489.2928,313.7928,466.4828,466.4895,00,29,300
22-Jul-201928,612.2828,649.4428,303.5528,371.2628,371.261,10,48,86,500
19-Jul-201928,585.1528,809.5928,551.2028,765.4028,765.401,26,10,12,300
18-Jul-201928,393.0428,511.6528,376.5028,461.6628,461.6692,50,37,300
17-Jul-201928,463.7728,593.1728,377.3428,593.1728,593.1795,04,41,100
16-Jul-201928,583.9328,634.6528,489.4128,619.6228,619.621,02,46,81,900
15-Jul-201928,303.3628,567.2528,071.1928,554.8828,554.881,31,71,16,400
12-Jul-201928,401.8728,603.8728,399.6628,471.6228,471.621,20,44,92,700
11-Jul-201928,347.8628,582.6928,347.8628,431.8028,431.801,06,70,70,900
10-Jul-201928,245.0928,311.7828,144.8728,204.6928,204.691,01,30,12,100
09-Jul-201928,299.7328,312.9728,080.7328,116.2828,116.281,21,84,75,000
08-Jul-201928,513.1428,541.1028,194.0728,331.6928,331.691,25,08,74,300
05-Jul-201928,785.5328,880.5828,714.9228,774.8328,774.8384,69,19,500
04-Jul-201928,891.9729,007.9828,776.4828,795.7728,795.7792,84,49,700
03-Jul-201928,781.9728,891.8928,721.2128,855.1428,855.141,29,13,01,500
02-Jul-201928,904.0428,959.0628,768.5428,875.5628,875.562,11,04,32,700
28-Jun-201928,632.5928,632.5928,416.9628,542.6228,542.621,48,66,88,000
27-Jun-201928,352.9428,621.4228,287.3428,621.4228,621.421,67,98,97,500
26-Jun-201928,046.1628,267.9827,985.9828,221.9828,221.981,43,14,02,200
25-Jun-201928,447.9628,470.1028,066.1328,185.9828,185.981,85,19,84,100
24-Jun-201928,400.6328,634.4828,358.0628,513.0028,513.001,33,88,33,200
21-Jun-201928,581.5128,581.5128,359.2528,473.7128,473.712,17,18,97,300
20-Jun-201928,308.8528,563.0828,258.0228,550.4328,550.431,82,01,85,000
19-Jun-201928,224.8728,224.8728,022.4928,202.1428,202.142,07,60,60,300
18-Jun-201927,289.7027,584.1227,201.0227,498.7727,498.771,55,06,14,700
17-Jun-201927,252.4527,503.1027,227.1627,227.1627,227.161,48,72,66,700
14-Jun-201927,180.7427,275.8827,051.7527,118.3527,118.352,03,10,83,500
13-Jun-201927,217.7227,294.7126,825.3527,294.7127,294.711,84,63,03,100
12-Jun-201927,603.1227,603.1227,222.0327,308.4627,308.461,86,68,84,200
11-Jun-201927,677.0627,857.8527,577.9127,789.3427,789.341,82,47,00,000
10-Jun-201927,206.6127,606.4227,155.0327,578.6427,578.642,27,23,29,600
06-Jun-201926,935.8726,984.0226,837.6726,965.2826,965.281,60,19,26,500
05-Jun-201927,116.0827,119.4826,803.6626,895.4426,895.441,89,41,74,900
04-Jun-201926,994.0826,994.0826,671.9026,761.5226,761.521,52,76,66,000
03-Jun-201926,909.7126,968.1026,735.4826,893.8626,893.861,71,62,41,600
31-May-201927,002.9627,155.3626,850.2726,901.0926,901.091,82,94,65,900
30-May-201927,319.2527,319.2527,020.7327,114.8827,114.881,88,40,22,200
29-May-201927,226.9527,429.3727,178.7127,235.7127,235.712,23,68,69,000
28-May-201927,274.8327,490.5527,230.0927,390.8127,390.813,04,37,11,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...