^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26-Sep-201827,606.8128,031.8127,589.3727,816.8727,816.87-
24-Sep-201827,783.8527,783.8527,425.0127,499.3927,499.391,51,10,79,800
21-Sep-201827,712.3527,965.9627,536.2727,953.5827,953.582,77,72,08,200
20-Sep-201827,605.7227,628.1927,327.2327,477.6727,477.671,39,97,91,400
19-Sep-201827,170.0227,488.3527,085.7927,407.3727,407.371,87,41,96,000
18-Sep-201826,846.3327,156.5526,648.9927,084.6627,084.661,81,02,62,900
17-Sep-201827,029.9127,037.4826,763.2126,932.8526,932.851,26,21,49,500
14-Sep-201827,229.7927,340.0227,027.4527,286.4127,286.411,70,72,20,300
13-Sep-201826,798.3927,014.4926,648.7727,014.4927,014.492,33,66,99,600
12-Sep-201826,462.8226,468.9126,219.5626,345.0426,345.042,25,58,83,500
11-Sep-201826,611.9326,690.6526,394.8726,422.5526,422.551,68,82,27,600
10-Sep-201826,922.2726,926.6326,453.2926,613.4226,613.422,04,59,73,800
07-Sep-201826,895.8727,196.5726,669.5826,973.4726,973.472,85,99,39,000
06-Sep-201827,069.2127,268.3926,818.8226,974.8226,974.822,17,20,71,800
05-Sep-201827,789.0227,861.9927,208.3427,243.8527,243.851,91,36,37,000
04-Sep-201827,619.1827,984.8927,563.7927,973.3427,973.341,10,23,34,700
03-Sep-201827,809.4527,822.1927,577.0427,712.5427,712.541,39,68,77,700
31-Aug-201827,798.2127,962.0327,720.3227,888.5527,888.551,92,32,64,400
30-Aug-201828,533.9328,533.9328,121.4028,164.0528,164.051,29,21,90,100
29-Aug-201828,362.8428,485.8328,272.1328,416.4428,416.441,36,58,10,400
28-Aug-201828,530.8928,579.6428,234.5328,351.6228,351.621,65,13,24,700
27-Aug-201828,016.6628,289.0627,956.0428,271.2728,271.272,13,35,48,500
24-Aug-201827,565.9827,830.9127,532.0627,671.8727,671.871,49,22,45,200
23-Aug-201828,005.3328,051.6527,659.2127,790.4627,790.461,46,25,80,600
22-Aug-201827,836.6827,954.5227,579.8027,927.5827,927.581,78,44,65,100
21-Aug-201827,670.5427,771.3027,526.3027,752.7927,752.791,69,94,80,400
20-Aug-201827,273.7827,609.8027,209.2227,598.0227,598.021,66,08,34,700
17-Aug-201827,388.5727,450.8427,101.1027,213.4127,213.411,55,77,64,000
16-Aug-201826,871.1127,405.2526,871.1127,100.0627,100.062,13,82,10,600
15-Aug-201827,724.7227,727.2727,249.0827,323.5927,323.591,91,37,46,300
14-Aug-201827,938.3227,946.5527,522.8227,752.9327,752.931,49,04,19,600
13-Aug-201827,956.7828,085.1727,823.2127,936.5727,936.571,48,43,54,700
10-Aug-201828,614.7328,665.9028,296.9928,366.6228,366.621,28,44,77,700
09-Aug-201828,260.5028,728.1728,192.8128,607.3028,607.301,44,82,12,200
08-Aug-201828,473.4828,473.4828,224.4628,359.1428,359.141,61,16,50,400
07-Aug-201827,889.4428,266.6827,843.1628,248.8828,248.881,55,38,52,900
06-Aug-201827,885.5128,074.5327,730.4227,819.5627,819.561,44,58,36,100
03-Aug-201827,751.6027,786.1527,604.5627,676.3227,676.321,60,85,05,200
02-Aug-201828,159.0128,218.2827,578.0927,714.5627,714.561,98,91,73,700
01-Aug-201828,756.7228,772.8028,219.9728,340.7428,340.741,51,60,68,100
31-Jul-201828,663.1428,682.3128,538.0328,583.0128,583.011,46,45,71,200
30-Jul-201828,631.0528,839.2428,539.5628,733.1328,733.131,23,12,91,800
27-Jul-201828,734.7328,816.6928,572.7928,804.2828,804.281,20,60,39,800
26-Jul-201829,083.4029,083.4028,625.0828,781.1428,781.141,41,80,97,900
25-Jul-201828,906.9728,964.7928,764.3528,920.9028,920.901,63,23,80,100
24-Jul-201828,282.3028,718.0028,282.3028,662.5728,662.572,41,63,50,500
23-Jul-201828,298.6128,391.5828,091.0628,256.1228,256.121,89,35,57,000
20-Jul-201828,054.7628,294.7427,745.8528,224.4828,224.482,43,96,80,200
19-Jul-201828,251.1628,329.9827,998.3628,010.8628,010.861,49,51,09,900
18-Jul-201828,352.1128,386.3828,045.4728,117.4228,117.421,50,76,04,000
17-Jul-201828,451.5028,460.8728,137.9528,181.6828,181.681,70,06,82,900
16-Jul-201828,580.9628,699.2128,327.0028,539.6628,539.661,23,96,42,900
13-Jul-201828,689.1828,715.3628,500.5128,525.4428,525.441,44,97,84,600
12-Jul-201828,260.0928,614.5328,217.3128,480.8328,480.831,85,09,26,800
11-Jul-201828,013.7228,365.7228,013.7228,311.6928,311.691,87,11,83,500
10-Jul-201828,900.7128,981.9328,682.2528,682.2528,682.251,66,76,19,300
09-Jul-201828,606.1628,821.5428,518.5228,688.5028,688.501,87,78,98,300
06-Jul-201828,254.3728,554.2127,925.3328,315.6228,315.622,01,82,89,300
05-Jul-201828,101.8528,320.9027,830.7528,182.0928,182.091,87,95,94,600
04-Jul-201828,546.3228,642.3428,141.2828,241.6728,241.672,10,21,78,600
03-Jul-201828,617.0028,617.0027,990.4528,545.5728,545.573,28,31,96,100
29-Jun-201828,463.8528,962.2928,463.8528,955.1128,955.112,39,01,49,600
28-Jun-201828,368.0128,567.2928,169.1028,497.3228,497.322,56,94,01,700
27-Jun-201828,957.6428,988.8328,342.8228,356.2628,356.262,57,21,95,600
26-Jun-201828,881.1829,034.2328,505.0928,881.4028,881.402,52,83,92,900
25-Jun-201829,326.1229,403.3628,895.4028,961.3928,961.392,30,07,73,700
22-Jun-201829,215.5429,436.8429,089.3929,338.7029,338.702,15,33,58,900
21-Jun-201829,764.0529,882.2729,285.7129,296.0529,296.052,02,67,11,800
20-Jun-201829,478.4629,944.3029,406.2029,696.1729,696.172,23,50,41,100
19-Jun-201829,999.0130,012.0429,332.2829,468.1529,468.153,56,39,35,000
15-Jun-201830,411.0730,519.2930,259.1130,309.4930,309.492,33,64,74,000
14-Jun-201830,684.0730,777.9630,349.9630,440.1730,440.172,12,83,85,000
13-Jun-201830,990.3731,023.7330,688.2630,725.1530,725.151,63,09,43,500
12-Jun-201831,029.8531,242.8630,944.9731,103.0631,103.061,37,89,92,000
11-Jun-201831,016.5231,134.0330,898.5731,063.7031,063.701,32,33,40,300
08-Jun-201831,435.2631,435.2630,874.1030,958.2130,958.211,72,12,86,300
07-Jun-201831,464.6331,521.1331,369.2831,512.6331,512.631,93,79,67,000
06-Jun-201831,162.0231,332.4231,161.3731,259.1031,259.101,46,54,10,700
05-Jun-201831,009.4731,188.9330,896.1131,093.4531,093.451,72,20,42,700
04-Jun-201830,836.7731,012.9230,743.1830,997.9830,997.981,83,66,20,100
01-Jun-201830,548.7830,581.1230,363.4930,492.9130,492.912,77,85,27,900
31-May-201830,274.1830,533.5830,148.4330,468.5630,468.564,11,00,03,600
30-May-201830,109.3730,241.2329,964.3430,056.7930,056.792,40,78,03,400
29-May-201830,647.2630,713.3230,454.1830,484.5830,484.581,65,86,28,600
28-May-201830,759.8430,839.3030,530.4730,792.2630,792.261,73,62,27,200
25-May-201830,664.2730,736.9730,525.7430,588.0430,588.041,67,75,33,500
24-May-201830,718.6630,788.9730,589.3830,760.4130,760.411,57,90,74,300
23-May-201831,191.8731,191.8730,665.6430,665.6430,665.642,43,40,17,000
21-May-201831,232.7931,464.1031,232.7931,234.3531,234.351,59,96,24,500
18-May-201831,033.9731,148.0630,904.6831,047.9131,047.911,72,20,70,700
17-May-201831,416.7131,416.7130,942.1530,942.1530,942.151,49,99,07,300
16-May-201831,014.7231,218.0830,818.7831,110.2031,110.201,34,80,37,300
15-May-201831,573.1831,573.1831,152.0331,152.0331,152.031,56,68,99,600
14-May-201831,498.3631,592.5631,423.5731,541.0831,541.081,79,44,16,600
11-May-201831,151.8031,277.3931,032.4431,122.0631,122.061,62,74,87,900
10-May-201830,716.9730,851.3030,712.9330,809.2230,809.221,53,45,97,300
09-May-201830,452.1630,568.7630,346.6230,536.1430,536.141,36,06,69,300
08-May-201830,123.7730,444.2230,123.7730,402.8130,402.811,62,36,05,700
07-May-201830,102.0630,138.3329,791.8729,994.2629,994.261,44,13,80,300
04-May-201830,316.9830,341.4629,859.3029,926.5029,926.501,75,47,54,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...