^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
03-May-201830,405.4830,432.0730,118.6530,313.3730,313.371,73,63,27,100
02-May-201830,782.2130,824.7730,570.8130,723.8830,723.881,64,31,35,500
30-Apr-201830,530.4030,853.1330,483.9130,808.4530,808.451,92,32,80,800
27-Apr-201830,300.8330,336.0030,019.1230,280.6730,280.671,61,09,29,100
26-Apr-201830,378.1530,463.4229,871.2030,007.6830,007.681,76,54,52,500
25-Apr-201830,486.8630,507.1930,244.1630,328.1530,328.151,67,44,72,500
24-Apr-201830,353.8330,665.1030,335.2930,636.2430,636.241,74,12,99,100
23-Apr-201830,327.0330,481.8630,184.4530,254.4030,254.401,51,67,37,400
20-Apr-201830,647.9430,848.4730,355.7930,418.3330,418.331,66,12,98,600
19-Apr-201830,532.9530,761.4730,451.0030,708.4430,708.442,22,16,70,500
18-Apr-201830,469.9530,487.1729,979.4030,284.2530,284.252,00,16,52,800
17-Apr-201830,354.8930,477.7930,012.7030,062.7530,062.751,91,68,84,600
16-Apr-201830,849.7230,849.7230,190.7530,315.5930,315.591,82,77,74,700
13-Apr-201831,076.7631,076.7630,707.7730,808.3830,808.381,40,63,04,600
12-Apr-201831,094.1131,094.1130,637.1430,831.2830,831.281,75,44,77,200
11-Apr-201830,761.2331,021.1230,723.0730,897.7130,897.712,29,18,63,000
10-Apr-201830,205.0930,806.8630,163.0930,728.7430,728.742,27,02,63,700
09-Apr-201830,104.3230,514.8029,909.3730,229.5830,229.581,84,12,72,200
06-Apr-201829,750.2429,980.5629,608.3329,844.9429,844.941,69,82,84,100
04-Apr-201830,244.2230,329.0829,518.6929,518.6929,518.691,81,60,82,600
03-Apr-201829,927.8830,269.2829,755.3630,180.1030,180.101,90,86,42,500
29-Mar-201830,154.1830,252.9529,819.6330,093.3830,093.382,16,73,28,200
28-Mar-201830,510.3830,637.2130,022.5330,022.5330,022.532,20,90,28,300
27-Mar-201830,985.7530,985.7530,738.7630,790.8330,790.832,04,98,55,800
26-Mar-201830,267.0730,548.7729,995.1630,548.7730,548.772,31,72,82,800
23-Mar-201829,930.2330,320.3129,930.2330,309.2930,309.293,52,23,95,400
22-Mar-201831,575.9331,686.6731,018.4431,071.0531,071.052,10,35,33,300
21-Mar-201831,811.9831,978.1431,381.5431,414.5231,414.522,30,90,98,300
20-Mar-201831,315.4231,576.0531,183.4031,549.9331,549.931,74,68,78,600
19-Mar-201831,370.4731,656.3031,244.6231,513.7631,513.761,44,08,44,700
16-Mar-201831,363.0331,564.7831,337.4531,501.9731,501.972,34,54,52,800
15-Mar-201831,181.1531,583.3831,121.6631,541.1031,541.101,49,67,58,200
14-Mar-201831,321.7931,453.4831,141.8531,435.0131,435.011,70,75,84,900
13-Mar-201831,570.2031,709.9931,461.4731,601.4531,601.452,11,19,65,400
12-Mar-201831,536.3031,607.5831,342.4831,594.3331,594.332,17,32,75,800
09-Mar-201830,858.2730,996.2130,840.8030,996.2130,996.211,47,07,49,100
08-Mar-201830,523.6830,724.0330,428.6130,654.5230,654.521,52,93,90,000
07-Mar-201830,323.7730,673.0830,117.4030,196.9230,196.922,13,53,37,500
06-Mar-201830,380.9630,620.0630,129.8030,510.7330,510.732,27,04,03,000
05-Mar-201830,524.2630,679.4729,852.4229,886.3929,886.392,27,95,46,200
02-Mar-201830,611.1030,670.9430,477.9530,583.4530,583.452,95,56,37,100
01-Mar-201830,476.9931,081.6830,453.8231,044.2531,044.252,11,62,69,800
28-Feb-201831,037.4131,061.7630,703.9030,844.7230,844.722,40,78,77,200
27-Feb-201831,790.8531,798.9831,141.5231,268.6631,268.662,57,91,24,300
26-Feb-201831,528.2931,567.4631,273.9531,498.6031,498.602,02,55,91,300
23-Feb-201831,289.0831,386.8131,149.3231,267.1731,267.171,66,71,79,100
22-Feb-201831,084.4531,195.2730,930.1030,965.6830,965.682,39,13,26,700
21-Feb-201831,050.5231,477.8530,885.9531,431.8931,431.891,93,38,45,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...