^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
08-Apr-2020------
07-Apr-2020------
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
07-Feb-202027,356.2827,410.5827,224.1227,404.2727,404.271,46,45,14,700
06-Feb-202027,174.5327,608.2227,029.4927,493.7027,493.702,24,95,33,900
05-Feb-202026,869.3226,926.1226,641.9226,786.7426,786.742,49,89,30,800
04-Feb-202026,491.6626,730.2626,491.6626,675.9826,675.982,50,02,38,100
03-Feb-202026,189.6126,512.5826,145.5926,356.9826,356.982,42,14,82,700
31-Jan-202026,757.6126,818.8426,295.4926,312.6326,312.631,87,42,55,200
30-Jan-202027,030.6127,134.5526,330.0526,449.1326,449.132,22,35,67,800
29-Jan-202027,101.5427,333.3027,101.5427,160.6327,160.632,20,38,36,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...