^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26-Apr-201929,513.0829,672.7929,504.1429,605.0129,605.01-
25-Apr-201929,667.5229,849.7029,535.2029,549.8029,549.801,64,44,83,200
24-Apr-201930,112.1930,112.1929,682.8729,805.8329,805.831,74,89,86,700
23-Apr-201929,782.9530,055.9429,755.8729,963.2429,963.242,00,62,26,400
18-Apr-201930,088.6530,101.8329,896.8629,963.2629,963.261,56,99,30,600
17-Apr-201930,160.6930,178.5830,004.9730,124.6830,124.682,03,51,47,300
16-Apr-201929,754.3030,142.8629,665.1130,129.8730,129.872,54,61,81,500
15-Apr-201930,119.8530,280.1229,810.7229,810.7229,810.722,01,06,38,200
12-Apr-201929,806.3529,909.7629,694.8529,909.7629,909.761,56,06,92,000
11-Apr-201930,138.1430,184.6129,783.6729,839.4529,839.451,89,71,54,200
10-Apr-201930,052.2730,139.6129,892.6230,119.5630,119.561,81,40,64,400
09-Apr-201930,065.9930,222.0230,018.9830,157.4930,157.492,04,93,54,000
08-Apr-201930,119.5830,185.0629,913.6230,077.1530,077.152,32,10,11,600
04-Apr-201929,950.4230,050.9129,765.5529,936.3229,936.321,85,44,67,500
03-Apr-201929,785.2729,999.3429,715.7729,986.3929,986.392,01,94,34,600
02-Apr-201929,736.9929,736.9929,534.4229,624.6729,624.671,85,84,66,500
01-Apr-201929,383.7229,612.3729,383.7229,562.0229,562.022,47,54,12,300
29-Mar-201928,812.6429,100.6928,761.8829,051.3629,051.362,69,52,23,000
28-Mar-201928,663.2028,816.5928,558.8028,775.2128,775.211,58,20,79,600
27-Mar-201928,564.7128,781.6328,551.6528,728.2528,728.251,47,55,36,600
26-Mar-201928,677.7628,701.6028,435.0628,566.9128,566.911,40,66,24,800
25-Mar-201928,501.3728,702.2428,463.1128,523.3528,523.352,09,11,21,900
22-Mar-201929,173.3329,243.1028,847.3429,113.3629,113.361,74,06,99,100
21-Mar-201929,387.7529,446.7729,051.8529,071.5629,071.561,75,06,72,700
20-Mar-201929,357.1929,435.8129,251.2529,320.9729,320.971,58,05,28,500
19-Mar-201929,419.1429,486.1529,319.5129,466.2829,466.281,74,76,57,200
18-Mar-201929,112.4429,409.0129,034.1329,409.0129,409.011,88,78,11,300
15-Mar-201928,843.8629,204.7328,828.2629,012.2629,012.261,97,45,69,100
14-Mar-201928,891.0628,932.4728,696.3128,851.3928,851.391,39,02,23,200
13-Mar-201928,924.2828,924.2828,690.3728,807.4528,807.451,18,30,90,900
12-Mar-201928,760.2728,941.0928,734.0928,920.8728,920.87-
11-Mar-201928,265.8528,512.2728,240.7828,503.3028,503.301,52,55,34,800
08-Mar-201928,409.1428,533.7628,201.0928,228.4228,228.422,99,89,99,600
07-Mar-201928,965.4229,007.0728,772.4528,779.4528,779.451,69,19,93,300
06-Mar-201929,003.2529,122.8128,938.3929,037.6029,037.601,79,44,94,900
05-Mar-201928,823.1629,025.7928,734.8128,961.6028,961.601,95,16,21,500
04-Mar-201928,855.1129,241.8028,760.6728,959.5928,959.592,68,29,48,700
01-Mar-201928,716.6028,860.2028,663.7128,812.1728,812.171,92,70,40,400
28-Feb-201928,719.7128,917.4928,571.1328,633.1828,633.182,08,66,93,500
27-Feb-201928,833.1629,014.1928,701.4728,757.4428,757.442,37,84,04,200
26-Feb-201928,971.2328,971.2328,700.0128,772.0628,772.062,75,81,87,900
25-Feb-201928,975.5229,009.9828,763.4628,959.3028,959.303,51,79,72,400
22-Feb-201928,478.9628,816.3028,430.2028,816.3028,816.301,70,64,90,600
21-Feb-201928,450.0028,759.3528,364.8528,629.9228,629.921,81,45,20,300
20-Feb-201928,404.6828,599.7728,357.3028,514.0528,514.051,92,87,07,100
19-Feb-201928,440.4928,488.9728,208.8728,228.1328,228.131,65,31,27,000
18-Feb-201928,186.7528,412.0828,186.7528,347.0128,347.011,54,99,43,500
15-Feb-201928,241.4428,256.6927,845.8727,900.8427,900.841,78,14,95,400
14-Feb-201928,396.4028,476.6528,275.1828,432.0528,432.051,43,37,24,900
13-Feb-201928,184.8728,533.3628,160.4628,497.5928,497.591,93,07,77,700
12-Feb-201928,093.3128,219.5927,983.4828,171.3328,171.331,49,25,21,500
11-Feb-201927,927.4528,143.8427,847.8528,143.8428,143.841,38,40,82,500
08-Feb-201927,708.1328,008.8227,534.2027,946.3227,946.321,52,76,69,600
04-Feb-201927,985.4228,005.1527,847.4327,990.2127,990.2180,80,61,300
01-Feb-201928,193.2828,193.2827,802.5027,930.7427,930.741,66,97,16,900
31-Jan-201927,842.0528,010.9027,773.9827,942.4727,942.472,22,52,82,600
30-Jan-201927,571.4127,642.8527,369.7527,642.8527,642.851,82,18,94,600
29-Jan-201927,397.5427,575.3727,328.1727,531.6827,531.681,82,18,38,000
28-Jan-201927,695.8127,790.2227,462.3727,576.9627,576.961,70,51,46,300
25-Jan-201927,282.8827,569.1927,217.7527,569.1927,569.192,26,49,65,800
24-Jan-201927,075.3727,120.9826,889.7927,120.9827,120.981,32,37,32,100
23-Jan-201926,879.9127,131.2226,879.9127,008.2027,008.201,38,19,99,400
22-Jan-201927,189.4027,223.7026,854.6627,005.4527,005.451,57,84,49,700
21-Jan-201927,134.2727,323.6127,084.3027,196.5427,196.541,64,00,14,700
18-Jan-201926,993.4427,116.6526,915.0827,090.8127,090.811,69,27,01,900
17-Jan-201926,953.2127,012.1926,703.3126,755.6326,755.631,86,05,41,000
16-Jan-201926,702.9326,903.7826,567.5226,902.1026,902.101,71,48,86,500
15-Jan-201926,518.6226,838.5526,427.4526,830.2926,830.291,82,29,02,000
14-Jan-201926,559.6826,575.3326,195.7826,298.3326,298.331,42,60,17,400
11-Jan-201926,692.0226,692.0226,494.8626,667.2726,667.271,79,93,53,900
10-Jan-201926,391.7826,588.2126,212.3426,521.4326,521.431,93,90,43,900
09-Jan-201926,237.2926,597.0726,192.6526,462.3226,462.322,68,08,92,000
08-Jan-201925,852.5025,960.8925,688.5025,875.4525,875.451,57,82,05,700
07-Jan-201926,015.8426,043.6425,753.4625,835.7025,835.701,44,70,90,300
04-Jan-201924,946.1225,626.0324,924.7325,626.0325,626.031,70,85,72,100
03-Jan-201925,077.6825,262.2124,896.8725,064.3625,064.361,48,12,91,700
02-Jan-201925,824.4425,824.4425,055.2725,130.3525,130.351,66,63,16,400
31-Dec-201825,732.5225,916.2325,682.6625,845.7025,845.7082,65,07,300
28-Dec-201825,502.3425,600.2525,416.3625,504.2025,504.201,22,48,94,400
27-Dec-201825,818.8125,920.6325,446.8025,478.8825,478.881,31,30,61,500
24-Dec-201825,515.4025,651.3825,421.4325,651.3825,651.381,07,41,20,100
21-Dec-201825,512.3025,805.6125,313.7525,753.4225,753.421,93,52,98,900
20-Dec-201825,723.5325,859.8225,416.8825,623.5325,623.531,71,78,60,300
19-Dec-201825,860.6825,925.9925,784.0925,865.3925,865.391,43,01,81,500
18-Dec-201825,903.9826,152.8825,713.5025,814.2525,814.251,44,94,49,300
17-Dec-201826,178.0426,186.3026,002.3026,087.9826,087.981,03,68,79,300
14-Dec-201826,219.0026,219.0026,061.4726,094.7926,094.791,34,43,64,100
13-Dec-201826,417.8926,581.9326,314.7726,524.3526,524.351,74,72,35,100
12-Dec-201826,054.0126,238.7326,013.3626,186.7126,186.711,42,96,60,600
11-Dec-201825,623.4025,861.7325,623.4025,771.6725,771.671,19,09,34,600
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-201826,349.4226,381.1226,016.0926,156.3826,156.382,12,31,80,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...