^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23-Aug-201926,057.8826,241.2225,940.4426,179.3326,179.33-
22-Aug-201926,272.9126,288.2425,977.6726,048.7226,048.721,78,07,28,400
21-Aug-201926,160.5426,318.1326,075.9126,270.0426,270.041,70,14,79,200
20-Aug-201926,256.5426,347.2326,149.4026,231.5426,231.541,82,29,36,100
19-Aug-201925,994.8026,356.2225,994.8026,291.8426,291.842,14,48,82,700
16-Aug-201925,484.9625,798.1125,314.2725,734.2225,734.222,02,24,77,500
15-Aug-201924,945.7425,552.1324,899.9325,495.4625,495.462,14,58,64,600
14-Aug-201925,711.1025,717.9825,197.3825,302.2825,302.281,91,55,22,900
13-Aug-201925,536.6225,616.7125,270.9125,281.3025,281.301,97,90,89,800
12-Aug-201925,869.4826,069.2325,824.7225,824.7225,824.721,20,03,93,600
09-Aug-201926,278.9226,313.7825,939.3025,939.3025,939.301,35,76,16,900
08-Aug-201925,999.4526,317.4225,999.4526,120.7726,120.771,65,81,29,900
07-Aug-201925,977.7226,025.4425,738.8025,997.0325,997.031,67,13,35,000
06-Aug-201925,472.4326,042.2325,397.3525,976.2425,976.242,75,18,67,000
05-Aug-201926,480.4726,502.6126,086.8626,151.3226,151.322,12,07,45,300
02-Aug-201926,950.5327,043.4626,868.9626,918.5826,918.582,31,76,09,200
01-Aug-201927,582.2127,754.0427,495.8927,565.7027,565.701,73,64,44,000
31-Jul-201927,931.2827,939.7227,701.4427,777.7527,777.751,28,70,84,400
30-Jul-201928,059.8228,274.6528,059.8228,146.5028,146.501,14,75,61,000
29-Jul-201928,262.8028,302.6627,945.4128,106.4128,106.411,56,35,72,300
26-Jul-201928,406.0728,487.6428,338.3028,397.7428,397.741,32,06,99,900
25-Jul-201928,575.4928,628.5128,517.0128,594.3028,594.3097,42,64,600
24-Jul-201928,578.1428,764.5028,515.9228,524.0428,524.041,07,58,21,900
23-Jul-201928,392.0428,489.2928,313.7928,466.4828,466.4895,00,29,300
22-Jul-201928,612.2828,649.4428,303.5528,371.2628,371.261,10,48,86,500
19-Jul-201928,585.1528,809.5928,551.2028,765.4028,765.401,26,10,12,300
18-Jul-201928,393.0428,511.6528,376.5028,461.6628,461.6692,50,37,300
17-Jul-201928,463.7728,593.1728,377.3428,593.1728,593.1795,04,41,100
16-Jul-201928,583.9328,634.6528,489.4128,619.6228,619.621,02,46,81,900
15-Jul-201928,303.3628,567.2528,071.1928,554.8828,554.881,31,71,16,400
12-Jul-201928,401.8728,603.8728,399.6628,471.6228,471.621,20,44,92,700
11-Jul-201928,347.8628,582.6928,347.8628,431.8028,431.801,06,70,70,900
10-Jul-201928,245.0928,311.7828,144.8728,204.6928,204.691,01,30,12,100
09-Jul-201928,299.7328,312.9728,080.7328,116.2828,116.281,21,84,75,000
08-Jul-201928,513.1428,541.1028,194.0728,331.6928,331.691,25,08,74,300
05-Jul-201928,785.5328,880.5828,714.9228,774.8328,774.8384,69,19,500
04-Jul-201928,891.9729,007.9828,776.4828,795.7728,795.7792,84,49,700
03-Jul-201928,781.9728,891.8928,721.2128,855.1428,855.141,29,13,01,500
02-Jul-201928,904.0428,959.0628,768.5428,875.5628,875.562,11,04,32,700
28-Jun-201928,632.5928,632.5928,416.9628,542.6228,542.621,48,66,88,000
27-Jun-201928,352.9428,621.4228,287.3428,621.4228,621.421,67,98,97,500
26-Jun-201928,046.1628,267.9827,985.9828,221.9828,221.981,43,14,02,200
25-Jun-201928,447.9628,470.1028,066.1328,185.9828,185.981,85,19,84,100
24-Jun-201928,400.6328,634.4828,358.0628,513.0028,513.001,33,88,33,200
21-Jun-201928,581.5128,581.5128,359.2528,473.7128,473.712,17,18,97,300
20-Jun-201928,308.8528,563.0828,258.0228,550.4328,550.431,82,01,85,000
19-Jun-201928,224.8728,224.8728,022.4928,202.1428,202.142,07,60,60,300
18-Jun-201927,289.7027,584.1227,201.0227,498.7727,498.771,55,06,14,700
17-Jun-201927,252.4527,503.1027,227.1627,227.1627,227.161,48,72,66,700
14-Jun-201927,180.7427,275.8827,051.7527,118.3527,118.352,03,10,83,500
13-Jun-201927,217.7227,294.7126,825.3527,294.7127,294.711,84,63,03,100
12-Jun-201927,603.1227,603.1227,222.0327,308.4627,308.461,86,68,84,200
11-Jun-201927,677.0627,857.8527,577.9127,789.3427,789.341,82,47,00,000
10-Jun-201927,206.6127,606.4227,155.0327,578.6427,578.642,27,23,29,600
06-Jun-201926,935.8726,984.0226,837.6726,965.2826,965.281,60,19,26,500
05-Jun-201927,116.0827,119.4826,803.6626,895.4426,895.441,89,41,74,900
04-Jun-201926,994.0826,994.0826,671.9026,761.5226,761.521,52,76,66,000
03-Jun-201926,909.7126,968.1026,735.4826,893.8626,893.861,71,62,41,600
31-May-201927,002.9627,155.3626,850.2726,901.0926,901.091,82,94,65,900
30-May-201927,319.2527,319.2527,020.7327,114.8827,114.881,88,40,22,200
29-May-201927,226.9527,429.3727,178.7127,235.7127,235.712,23,68,69,000
28-May-201927,274.8327,490.5527,230.0927,390.8127,390.813,04,37,11,500
27-May-201927,239.0827,371.3527,105.2227,288.0927,288.091,26,42,56,500
24-May-201927,368.6827,457.5927,291.9427,353.9327,353.931,67,70,43,500
23-May-201927,505.5327,523.8627,169.6727,267.1327,267.132,21,94,16,000
22-May-201927,753.5427,828.8127,640.6227,705.9427,705.941,70,58,03,400
21-May-201927,671.4027,915.1627,598.0627,657.2427,657.242,22,91,89,200
20-May-201927,959.2327,999.6027,699.2327,787.6127,787.612,26,04,68,500
17-May-201928,428.0028,428.0027,909.7327,946.4627,946.461,92,21,81,900
16-May-201928,117.4828,379.3728,050.7828,275.0728,275.072,37,23,67,500
15-May-201928,171.3228,441.4928,171.3228,268.7128,268.712,24,48,90,100
14-May-201927,951.1228,205.9627,925.6228,122.0228,122.022,87,52,61,200
10-May-201928,462.3428,833.4528,203.2228,550.2428,550.242,42,14,80,000
09-May-201928,839.3528,891.1128,281.9828,311.0728,311.072,90,72,23,700
08-May-201928,987.0929,252.0028,945.9129,003.2029,003.202,18,28,02,000
07-May-201929,313.5829,480.0429,156.4529,363.0229,363.021,99,76,65,400
06-May-201929,342.3829,384.0128,956.4729,209.8229,209.822,93,40,65,800
03-May-201929,818.4830,081.5529,678.8630,081.5530,081.551,21,73,88,500
02-May-201929,643.0529,967.7429,643.0529,944.1829,944.181,29,89,06,600
30-Apr-201929,828.1529,855.7629,620.4529,699.1129,699.111,35,90,23,200
29-Apr-201929,730.8529,917.1129,639.3829,892.8129,892.811,25,07,17,200
26-Apr-201929,513.0829,672.7929,504.1429,605.0129,605.011,41,10,01,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...