^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21-Feb-201831,050.5231,477.8530,885.9531,431.8931,431.89-
20-Feb-201831,165.2931,339.6930,720.4830,873.6330,873.632,03,34,32,100
15-Feb-201830,958.7131,145.1030,816.6531,115.4331,115.432,07,06,18,100
14-Feb-201830,024.4730,637.2329,968.5430,515.6030,515.602,40,86,51,200
13-Feb-201829,850.1530,169.0029,783.1029,839.5329,839.532,70,91,97,500
12-Feb-201829,713.0829,801.5229,459.6329,459.6329,459.632,81,54,61,600
09-Feb-201829,679.2129,679.2129,129.2629,507.4229,507.425,17,12,94,500
08-Feb-201830,555.8030,739.1130,251.3230,451.2730,451.273,14,50,81,200
07-Feb-201831,378.3531,472.4730,292.1530,323.2030,323.204,62,02,81,500
06-Feb-201831,028.6831,286.0330,577.8330,595.4230,595.425,53,12,70,100
05-Feb-201831,715.5632,394.8731,712.0232,245.2232,245.223,13,50,15,100
02-Feb-201832,569.0132,778.5132,321.4232,601.7832,601.782,57,13,67,100
01-Feb-201832,950.3033,048.0432,642.0932,642.0932,642.092,76,91,25,200
31-Jan-201832,435.7632,933.9832,330.3932,887.2732,887.273,31,42,55,500
30-Jan-201832,751.7232,976.7532,501.3532,607.2932,607.293,17,71,22,400
29-Jan-201833,335.4833,484.0832,897.0432,966.8932,966.893,60,50,90,600
26-Jan-201832,836.2833,223.5832,794.1333,154.1233,154.123,89,26,52,400
25-Jan-201832,979.3832,998.0532,650.2232,654.4532,654.453,55,47,66,400
24-Jan-201832,907.2333,018.7132,728.5132,958.6932,958.693,89,75,12,100
23-Jan-201832,606.1432,930.7032,554.2332,930.7032,930.703,95,47,70,600
22-Jan-201832,276.9632,417.2332,046.8432,393.4132,393.412,88,02,31,400
19-Jan-201832,142.1632,254.8931,986.0032,254.8932,254.892,90,66,27,500
18-Jan-201832,148.4532,233.8131,869.7032,121.9432,121.943,74,14,99,700
17-Jan-201831,825.5231,983.4131,642.2731,983.4131,983.413,99,92,43,800
16-Jan-201831,423.6231,904.7531,423.6231,904.7531,904.753,09,70,59,200
15-Jan-201831,702.5631,733.1831,265.2531,338.8731,338.872,66,41,44,600
12-Jan-201831,298.0531,412.5431,198.3631,412.5431,412.542,32,74,17,400
11-Jan-201831,066.2131,133.1830,950.0731,120.3931,120.391,79,47,78,900
10-Jan-201831,009.2431,267.5730,928.5831,073.7231,073.722,59,53,65,800
09-Jan-201830,933.5131,056.7030,852.4331,011.4131,011.412,00,49,40,800
08-Jan-201830,895.0930,929.1530,732.5430,899.5330,899.532,00,41,62,500
05-Jan-201830,893.8630,911.0130,638.5330,814.6430,814.642,26,39,30,100
04-Jan-201830,691.7130,796.9330,560.4330,736.4830,736.482,99,55,71,100
03-Jan-201830,658.7330,724.3230,456.7630,560.9530,560.952,30,94,67,700
02-Jan-201830,028.2930,515.3130,028.2930,515.3130,515.312,44,23,33,400
29-Dec-201729,914.0529,997.9629,849.3129,919.1529,919.151,36,57,70,800
28-Dec-201729,684.7929,873.1029,661.0629,863.7129,863.711,33,95,75,400
27-Dec-201729,632.9729,693.8229,516.5129,597.6629,597.661,72,58,32,000
22-Dec-201729,505.0529,578.0129,413.8629,578.0129,578.011,28,21,44,300
21-Dec-201729,209.6429,431.8129,145.1329,367.0629,367.061,44,09,80,300
20-Dec-201729,199.2929,326.5229,159.2829,234.0929,234.091,30,88,65,200
19-Dec-201729,193.7429,339.1129,144.1729,253.6629,253.661,63,35,22,100
18-Dec-201728,923.5329,143.3328,821.1929,050.4129,050.411,63,78,61,800
15-Dec-201729,000.1129,017.6628,738.8428,848.1128,848.111,99,97,93,000
14-Dec-201729,335.7629,367.5129,047.6129,166.3829,166.381,95,93,05,700
13-Dec-201728,856.7829,276.6728,707.6029,222.1029,222.102,57,40,54,200
12-Dec-201728,972.7429,066.7728,745.7328,793.8828,793.882,13,57,04,400
11-Dec-201728,645.4128,998.5128,645.4128,965.2928,965.292,12,77,56,300
08-Dec-201728,400.0128,705.7628,344.3928,639.8528,639.851,74,73,76,700
07-Dec-201728,366.1428,478.3428,134.9328,303.1928,303.191,78,24,53,900
06-Dec-201728,850.3628,929.2128,204.5328,224.8028,224.802,60,54,34,400
05-Dec-201728,898.5829,124.2428,838.1228,842.8028,842.801,43,92,00,300
04-Dec-201728,951.1929,343.7828,803.1929,138.2829,138.281,62,40,72,100
01-Dec-201729,261.3129,345.9729,028.7629,074.2429,074.242,08,66,81,200
30-Nov-201729,340.2729,353.5129,127.3029,177.3529,177.352,43,54,96,800
29-Nov-201729,813.9429,831.1929,563.3929,623.8329,623.831,43,47,23,600
28-Nov-201729,608.6429,687.4529,334.5929,680.8529,680.851,74,45,42,000
27-Nov-201729,857.6529,859.1129,610.9629,686.1929,686.191,48,52,30,700
24-Nov-201729,788.1829,918.9229,696.5929,866.3229,866.321,53,42,88,700
23-Nov-201730,033.1830,169.9929,593.7929,707.9429,707.942,09,93,56,300
22-Nov-201730,087.1930,199.6929,911.0730,003.4930,003.492,47,49,28,600
21-Nov-201729,369.6929,818.0729,343.4829,818.0729,818.072,46,73,67,300
20-Nov-201729,227.0829,299.8729,089.5829,260.3129,260.311,61,99,10,000
17-Nov-201729,214.3629,341.9229,158.3529,199.0429,199.042,06,81,23,000
16-Nov-201728,963.7729,095.4928,877.7629,018.7629,018.761,50,10,23,200
15-Nov-201729,026.1129,106.4928,851.6928,851.6928,851.692,04,61,00,400
14-Nov-201729,272.1029,320.0329,143.6329,152.1229,152.121,69,70,43,600
13-Nov-201729,058.2329,258.5029,058.2329,182.1829,182.181,78,68,20,800
10-Nov-201729,060.1329,237.8529,036.4529,120.9229,120.921,78,17,72,000
09-Nov-201728,987.7929,192.5128,960.0529,136.5729,136.571,82,29,98,100
08-Nov-201728,950.5029,123.4428,885.0728,907.6028,907.601,83,14,25,800
07-Nov-201728,715.4029,017.4028,715.0728,994.3428,994.342,12,87,19,800
06-Nov-201728,616.3528,650.7928,137.7728,596.8028,596.802,26,00,04,000
03-Nov-201728,603.5128,661.2928,542.6628,603.6128,603.611,57,65,69,100
02-Nov-201728,604.9528,643.5828,492.2028,518.6428,518.642,15,13,98,900
01-Nov-201728,387.5528,606.5928,329.5028,594.0628,594.062,31,65,56,900
31-Oct-201728,247.0028,354.1128,183.7928,245.5428,245.542,44,71,77,600
30-Oct-201728,585.1528,650.8228,336.1928,336.1928,336.192,13,33,04,700
27-Oct-201728,332.9128,494.5228,305.7328,438.8528,438.852,25,55,21,100
26-Oct-201728,165.6128,316.2028,102.7528,202.3828,202.381,43,16,11,800
25-Oct-201728,238.8528,387.2128,198.5628,302.8928,302.891,27,28,09,300
24-Oct-201728,232.6228,356.1028,098.8328,154.9728,154.971,42,68,93,600
23-Oct-201728,557.8028,557.8028,253.3228,305.8828,305.881,71,20,55,400
20-Oct-201728,360.0228,519.7628,313.7028,487.2428,487.241,49,31,89,400
19-Oct-201728,783.8528,798.7828,094.5428,159.0928,159.092,12,54,28,600
18-Oct-201728,636.2028,729.3428,629.7328,711.7628,711.761,42,91,59,000
17-Oct-201728,777.1828,777.1828,641.9528,697.4928,697.491,28,68,78,300
16-Oct-201728,661.9828,792.0628,620.3828,692.8028,692.801,74,06,53,100
13-Oct-201728,423.6528,492.3928,369.8728,476.4328,476.431,61,64,16,300
12-Oct-201728,431.0528,528.7128,343.3228,459.0328,459.031,57,94,31,600
11-Oct-201728,622.0128,625.6628,330.7328,389.5728,389.571,87,47,45,400
10-Oct-201728,334.9228,503.8428,260.2028,490.8328,490.831,38,87,61,700
09-Oct-201728,440.1728,488.3528,282.0128,326.5928,326.591,74,52,32,800
06-Oct-201728,626.4128,626.4128,377.8528,458.0428,458.041,96,78,90,900
04-Oct-201728,311.2728,521.7728,311.2728,379.1828,379.182,09,54,00,500
03-Oct-201727,884.2128,194.1627,737.3828,173.2128,173.213,43,05,77,300
29-Sep-201727,492.1327,581.1327,383.1627,554.3027,554.301,66,55,27,400
28-Sep-201727,661.2727,665.1627,421.6027,421.6027,421.601,96,89,73,700
27-Sep-201727,503.0527,673.4027,503.0527,642.4327,642.431,81,24,25,000
26-Sep-201727,308.6127,567.8827,300.3727,513.0127,513.011,68,35,66,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...