India markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
27,321.98-401.86 (-1.45%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23-Jul-202127,740.9527,740.9527,222.0427,321.9827,321.981,18,27,45,200
22-Jul-202127,464.2827,759.7127,455.4327,723.8427,723.841,80,71,99,700
21-Jul-202127,339.2227,371.5026,971.0327,224.5827,224.581,67,25,33,000
20-Jul-202127,395.8327,532.8627,121.4927,259.2527,259.252,26,33,80,800
19-Jul-202127,786.5427,786.5427,397.2927,489.7827,489.781,87,41,76,200
16-Jul-202127,972.5628,218.5327,878.5328,004.6828,004.681,96,88,19,100
15-Jul-202127,801.4028,181.2127,741.0927,996.2727,996.272,08,14,93,200
14-Jul-202127,965.3927,965.3927,708.7127,787.4627,787.461,86,56,63,700
13-Jul-202127,694.0328,052.3227,612.6927,963.4127,963.411,99,55,88,400
12-Jul-202127,672.7027,741.1927,420.3527,515.2427,515.242,05,41,64,700
09-Jul-202127,131.5727,450.7926,861.8727,344.5427,344.542,49,99,76,900
08-Jul-202127,881.5027,921.0627,110.6227,153.1327,153.132,94,86,05,700
07-Jul-202127,777.8127,969.4127,703.4127,960.6227,960.622,04,07,02,300
06-Jul-202128,136.6328,151.3527,904.5328,072.8628,072.861,90,41,76,200
05-Jul-202128,098.9128,338.7928,042.7128,143.5028,143.501,82,72,12,600
02-Jul-202128,859.0228,859.0228,231.7328,310.4228,310.422,81,61,72,700
30-Jun-202129,107.9029,146.2828,827.7028,827.9528,827.952,05,15,03,700
29-Jun-202129,291.8929,291.8928,924.6128,994.1028,994.102,35,65,07,100
28-Jun-202129,366.4929,394.6929,209.4329,268.3029,268.301,51,26,11,100
25-Jun-202129,002.6729,305.1728,971.6029,288.2229,288.222,14,94,34,300
24-Jun-202128,865.4628,993.3728,782.3428,882.4628,882.461,72,32,16,500
23-Jun-202128,468.2428,893.7928,406.6128,817.0728,817.072,29,33,87,200
22-Jun-202128,575.1628,579.0028,299.6628,309.7628,309.761,98,00,80,400
21-Jun-202128,501.6428,590.2228,314.9328,489.0028,489.002,18,26,73,000
18-Jun-202128,586.0428,830.8528,532.0828,801.2728,801.273,76,13,75,200
17-Jun-202128,240.8828,558.5928,216.0928,558.5928,558.591,88,80,22,000
16-Jun-202128,609.3728,648.6428,403.6428,436.8428,436.842,05,38,18,800
15-Jun-202128,946.4428,946.4428,453.4828,638.5328,638.532,37,64,59,800
11-Jun-202128,864.9028,965.1528,743.8228,842.1328,842.132,03,86,19,100
10-Jun-202128,792.0228,954.4028,664.9428,738.8828,738.881,94,01,04,600
09-Jun-202128,771.1428,859.5828,687.6928,742.6328,742.631,80,70,28,800
08-Jun-202128,900.5228,979.2028,638.3128,781.3828,781.381,62,68,63,000
07-Jun-202128,985.6029,003.9928,615.6128,787.2828,787.282,57,31,74,300
04-Jun-202128,837.9529,023.1828,737.9728,918.1028,918.103,05,45,79,800
03-Jun-202129,365.3229,377.9028,902.6728,966.0328,966.032,24,17,52,500
02-Jun-202129,414.6429,490.6129,208.7329,297.6229,297.621,93,31,60,400
01-Jun-202129,159.0629,480.1629,036.4529,468.0029,468.001,83,20,36,700
31-May-202129,225.4629,225.4628,909.5229,151.8029,151.802,18,85,80,800
28-May-202129,219.4629,336.1329,033.7229,124.4129,124.412,59,15,59,500
27-May-202128,998.3929,157.9528,950.7229,113.2029,113.203,80,49,55,000
26-May-202129,056.2829,261.8629,027.9529,166.0129,166.012,51,85,38,400
25-May-202128,461.5028,929.2428,461.5028,910.8628,910.862,35,20,77,900
24-May-202128,417.9928,444.3628,195.5228,412.2628,412.261,71,96,40,600
21-May-202128,584.3428,584.3428,286.9228,458.4428,458.441,65,32,41,900
20-May-202128,413.4928,508.2428,293.2328,450.2928,450.292,46,58,35,400
18-May-202128,438.0328,617.3428,438.0328,593.8128,593.812,06,59,90,000
17-May-202128,130.5128,268.3928,074.1428,194.0928,194.091,85,70,27,900
14-May-202127,872.6928,064.0127,715.8828,027.5728,027.571,88,08,05,200
13-May-202127,920.0128,060.9327,718.6727,718.6727,718.672,16,73,81,500
12-May-202128,073.9228,231.0427,897.4728,231.0428,231.042,13,23,15,300
11-May-202128,286.5628,286.5627,910.7128,013.8128,013.812,38,33,55,200
10-May-202128,776.9928,842.1128,453.1428,595.6628,595.662,35,88,22,100
07-May-202128,721.1328,884.0328,530.7128,610.6528,610.652,20,53,37,100
06-May-202128,647.9728,753.9728,384.1228,637.4628,637.462,47,88,19,000
05-May-202128,427.6728,677.3628,325.9628,417.9828,417.981,72,08,37,700
04-May-202128,438.1528,577.5228,321.3428,557.1428,557.141,92,11,24,800
03-May-202128,659.9128,684.8328,256.0328,357.5428,357.541,72,59,85,500
30-Apr-202129,143.4329,154.7528,701.6928,724.8828,724.882,57,75,84,300
29-Apr-202129,268.2129,405.1229,162.8729,303.2629,303.261,83,81,35,800
28-Apr-202128,991.9429,071.3428,887.3329,071.3429,071.342,07,40,74,300
27-Apr-202128,895.3829,045.1128,793.2228,941.5428,941.541,83,48,72,800
26-Apr-202129,106.4529,238.9928,908.6528,952.8328,952.831,78,63,53,600
23-Apr-202128,798.4529,078.7528,748.5729,078.7529,078.751,90,10,02,000
22-Apr-202128,716.9828,848.0228,597.0028,755.3428,755.341,93,48,91,300
21-Apr-202128,702.2728,778.3628,506.7628,621.9228,621.922,20,20,31,500
20-Apr-202128,962.8029,220.1928,885.5529,135.7329,135.732,01,42,10,500
19-Apr-202128,960.1329,319.7628,806.7629,106.1529,106.152,02,01,28,300
16-Apr-202128,827.1729,079.1828,711.1128,969.7128,969.712,19,24,09,800
15-Apr-202128,872.8228,884.5728,530.9928,793.1428,793.141,90,18,63,000
14-Apr-202128,796.5528,979.3528,685.0628,900.8328,900.831,94,15,01,600
13-Apr-202128,557.8428,877.1528,452.1228,497.2528,497.252,06,21,17,300
12-Apr-202128,791.9728,791.9728,274.2728,453.2828,453.281,99,23,25,200
09-Apr-202129,152.4429,152.4428,604.5528,698.8028,698.801,89,72,65,800
08-Apr-202128,604.1229,054.8228,587.1129,008.0729,008.072,52,23,29,300
07-Apr-202129,101.4029,101.4028,598.8628,674.8028,674.802,22,36,06,300
01-Apr-202128,594.5528,938.7428,511.6528,938.7428,938.742,23,29,72,100
31-Mar-202128,802.5328,802.5328,332.7828,378.3528,378.352,70,37,55,400
30-Mar-202128,552.7728,694.1528,371.2328,577.5028,577.502,26,98,39,800
29-Mar-202128,317.3228,484.6628,132.3628,338.3028,338.302,84,77,44,100
26-Mar-202128,043.6528,415.1528,014.2928,336.4328,336.432,41,53,84,100
25-Mar-202127,628.0828,032.0127,505.0827,899.6127,899.612,59,50,07,600
24-Mar-202128,437.4928,457.8727,827.0527,918.1427,918.142,68,91,42,400
23-Mar-202129,008.0229,043.1828,376.2228,497.3828,497.382,04,95,60,300
22-Mar-202128,801.0929,139.0728,801.0928,885.3428,885.342,06,58,30,600
19-Mar-202129,158.4829,271.4028,737.5428,990.9428,990.943,81,44,40,800
18-Mar-202129,317.6129,596.5829,317.6129,405.7229,405.722,11,37,45,200
17-Mar-202128,992.2429,180.0128,780.2329,034.1229,034.121,90,13,29,200
16-Mar-202129,036.8229,118.6228,872.4029,027.6929,027.692,35,16,05,600
15-Mar-202128,923.9529,178.9928,612.7428,833.7628,833.763,09,67,19,600
12-Mar-202129,550.3729,550.3728,707.3528,739.7228,739.723,55,72,37,800
11-Mar-202128,909.9829,412.4228,893.2129,385.6129,385.613,60,42,63,600
10-Mar-202129,255.3729,255.3728,710.9128,907.5228,907.522,84,27,85,200
09-Mar-202128,665.2629,047.1328,326.1328,773.2328,773.234,37,79,44,400
08-Mar-202129,362.5929,386.3328,422.2728,540.8328,540.834,90,69,06,100
05-Mar-202128,667.1429,397.2728,513.1329,098.2929,098.293,99,67,13,300
04-Mar-202129,525.4829,597.1629,102.1029,236.7929,236.792,95,79,09,000
03-Mar-202129,249.4329,912.0029,183.5929,880.4229,880.423,22,86,18,000
02-Mar-202129,708.3929,765.9628,957.3129,095.8629,095.862,89,58,49,600
01-Mar-202129,457.8929,550.7529,195.9729,452.5729,452.572,62,90,62,100
26-Feb-202129,412.1329,579.6728,980.2128,980.2128,980.214,12,63,93,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...