^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15-Feb-201928,241.4428,256.6927,845.8727,900.8427,900.841,78,14,95,400
14-Feb-201928,396.4028,476.6528,275.1828,432.0528,432.051,43,37,24,900
13-Feb-201928,184.8728,533.3628,160.4628,497.5928,497.591,93,07,77,700
12-Feb-201928,093.3128,219.5927,983.4828,171.3328,171.331,49,25,21,500
11-Feb-201927,927.4528,143.8427,847.8528,143.8428,143.841,38,40,82,500
08-Feb-201927,708.1328,008.8227,534.2027,946.3227,946.321,52,76,69,600
04-Feb-201927,985.4228,005.1527,847.4327,990.2127,990.2180,80,61,300
01-Feb-201928,193.2828,193.2827,802.5027,930.7427,930.741,66,97,16,900
31-Jan-201927,842.0528,010.9027,773.9827,942.4727,942.472,22,52,82,600
30-Jan-201927,571.4127,642.8527,369.7527,642.8527,642.851,82,18,94,600
29-Jan-201927,397.5427,575.3727,328.1727,531.6827,531.681,82,18,38,000
28-Jan-201927,695.8127,790.2227,462.3727,576.9627,576.961,70,51,46,300
25-Jan-201927,282.8827,569.1927,217.7527,569.1927,569.192,26,49,65,800
24-Jan-201927,075.3727,120.9826,889.7927,120.9827,120.981,32,37,32,100
23-Jan-201926,879.9127,131.2226,879.9127,008.2027,008.201,38,19,99,400
22-Jan-201927,189.4027,223.7026,854.6627,005.4527,005.451,57,84,49,700
21-Jan-201927,134.2727,323.6127,084.3027,196.5427,196.541,64,00,14,700
18-Jan-201926,993.4427,116.6526,915.0827,090.8127,090.811,69,27,01,900
17-Jan-201926,953.2127,012.1926,703.3126,755.6326,755.631,86,05,41,000
16-Jan-201926,702.9326,903.7826,567.5226,902.1026,902.101,71,48,86,500
15-Jan-201926,518.6226,838.5526,427.4526,830.2926,830.291,82,29,02,000
14-Jan-201926,559.6826,575.3326,195.7826,298.3326,298.331,42,60,17,400
11-Jan-201926,692.0226,692.0226,494.8626,667.2726,667.271,79,93,53,900
10-Jan-201926,391.7826,588.2126,212.3426,521.4326,521.431,93,90,43,900
09-Jan-201926,237.2926,597.0726,192.6526,462.3226,462.322,68,08,92,000
08-Jan-201925,852.5025,960.8925,688.5025,875.4525,875.451,57,82,05,700
07-Jan-201926,015.8426,043.6425,753.4625,835.7025,835.701,44,70,90,300
04-Jan-201924,946.1225,626.0324,924.7325,626.0325,626.031,70,85,72,100
03-Jan-201925,077.6825,262.2124,896.8725,064.3625,064.361,48,12,91,700
02-Jan-201925,824.4425,824.4425,055.2725,130.3525,130.351,66,63,16,400
31-Dec-201825,732.5225,916.2325,682.6625,845.7025,845.7082,65,07,300
28-Dec-201825,502.3425,600.2525,416.3625,504.2025,504.201,22,48,94,400
27-Dec-201825,818.8125,920.6325,446.8025,478.8825,478.881,31,30,61,500
24-Dec-201825,515.4025,651.3825,421.4325,651.3825,651.381,07,41,20,100
21-Dec-201825,512.3025,805.6125,313.7525,753.4225,753.421,93,52,98,900
20-Dec-201825,723.5325,859.8225,416.8825,623.5325,623.531,71,78,60,300
19-Dec-201825,860.6825,925.9925,784.0925,865.3925,865.391,43,01,81,500
18-Dec-201825,903.9826,152.8825,713.5025,814.2525,814.251,44,94,49,300
17-Dec-201826,178.0426,186.3026,002.3026,087.9826,087.981,03,68,79,300
14-Dec-201826,219.0026,219.0026,061.4726,094.7926,094.791,34,43,64,100
13-Dec-201826,417.8926,581.9326,314.7726,524.3526,524.351,74,72,35,100
12-Dec-201826,054.0126,238.7326,013.3626,186.7126,186.711,42,96,60,600
11-Dec-201825,623.4025,861.7325,623.4025,771.6725,771.671,19,09,34,600
10-Dec-201825,794.9525,845.3425,570.8925,752.3825,752.381,54,42,84,600
07-Dec-201826,249.8126,280.6626,055.7826,063.7626,063.762,72,69,93,500
06-Dec-201826,156.3826,156.3826,156.3826,156.3826,156.38-
05-Dec-201826,745.6926,914.8726,745.6926,819.6826,819.681,33,09,19,400
04-Dec-201827,119.1927,260.4426,984.7127,260.4427,260.441,88,04,83,300
03-Dec-201827,185.6627,259.4327,006.8327,182.0427,182.042,54,97,03,200
30-Nov-201826,506.0926,683.2526,396.6226,506.7526,506.752,00,08,15,900
29-Nov-201826,904.2126,923.3326,399.8126,451.0326,451.031,46,95,93,600
28-Nov-201826,406.6826,705.3026,332.6626,682.5626,682.561,41,52,73,800
27-Nov-201826,345.3726,417.8426,158.9726,331.9626,331.961,39,43,58,800
26-Nov-201826,099.3526,413.7626,031.9026,376.1826,376.181,61,19,82,200
23-Nov-201825,950.0725,983.2525,807.2625,927.6825,927.6887,70,61,500
22-Nov-201826,139.3926,139.3925,873.3826,019.4126,019.411,01,09,83,600
21-Nov-201825,496.8525,998.2825,494.5125,971.4725,971.471,39,74,23,500
20-Nov-201826,043.5126,132.2925,776.2225,840.3425,840.341,20,58,00,000
19-Nov-201826,278.8726,397.3926,146.3926,372.0026,372.001,32,00,40,400
16-Nov-201826,041.5626,197.3125,850.0426,183.5326,183.531,33,00,24,100
15-Nov-201825,862.1826,127.1425,611.7226,103.3426,103.341,53,44,57,400
14-Nov-201825,874.3625,874.3625,489.8625,654.4325,654.431,43,16,73,200
13-Nov-201825,092.3025,792.8725,092.3025,792.8725,792.871,68,99,89,400
12-Nov-201825,576.2825,765.9625,505.3325,633.1825,633.181,17,11,78,800
09-Nov-201825,925.0925,925.0925,475.3225,601.9225,601.921,83,97,98,600
08-Nov-201826,491.2726,491.2726,141.2526,227.7226,227.721,65,46,26,400
07-Nov-201826,125.0926,530.8725,920.7226,147.6926,147.691,73,12,87,400
06-Nov-201826,062.2426,159.8325,826.6926,120.9626,120.961,56,29,13,100
05-Nov-201826,050.3426,146.8125,747.5225,934.3925,934.391,62,66,75,400
02-Nov-201825,980.4426,486.3525,909.7126,486.3526,486.353,51,89,78,800
01-Nov-201825,228.7525,535.1225,190.9025,416.0025,416.002,17,69,72,600
31-Oct-201824,752.8324,979.6924,700.1124,979.6924,979.692,36,30,84,500
30-Oct-201824,765.1224,939.1824,540.6324,585.5324,585.532,10,03,87,500
29-Oct-201824,955.7924,955.7924,594.7424,812.0424,812.042,00,09,85,900
26-Oct-201825,031.4925,062.2024,589.0424,717.6324,717.631,68,83,95,600
25-Oct-201824,766.7224,994.4624,653.7924,994.4624,994.462,28,86,34,200
24-Oct-201825,401.1725,653.3625,194.2925,249.7825,249.781,96,27,53,500
23-Oct-201826,015.4926,015.4925,315.7625,346.5525,346.551,77,29,12,000
22-Oct-201825,668.3326,234.8625,668.3326,153.1526,153.152,22,28,12,200
19-Oct-201825,172.0325,743.4525,090.3025,561.4025,561.402,03,78,71,700
18-Oct-201825,674.6625,674.6625,261.7225,454.5525,454.551,76,47,25,000
16-Oct-201825,586.1625,712.1325,266.5425,462.2625,462.261,46,72,51,700
15-Oct-201825,683.5925,683.5925,399.5425,445.0625,445.061,61,48,88,500
12-Oct-201825,401.4125,835.7625,286.8625,801.4925,801.492,09,93,13,400
11-Oct-201825,392.9025,437.8525,125.2225,266.3725,266.373,09,04,46,400
10-Oct-201826,281.2826,499.8426,193.0726,193.0726,193.071,71,91,41,400
09-Oct-201826,194.1726,366.6026,067.5126,172.9126,172.911,74,49,19,700
08-Oct-201826,717.6026,717.6026,187.8326,202.5726,202.572,29,64,88,600
05-Oct-201826,503.7526,639.6426,373.4626,572.5726,572.571,68,41,17,300
04-Oct-201827,029.4027,029.4026,551.4426,623.8726,623.871,90,32,59,700
03-Oct-201826,840.2027,270.1626,840.2027,091.2627,091.261,31,67,49,100
02-Oct-201827,716.1627,716.1627,073.0827,126.3827,126.382,08,12,79,200
28-Sep-201827,879.0627,927.9527,672.8327,788.5227,788.521,63,65,11,300
27-Sep-201827,912.5127,928.2927,638.5427,715.6727,715.671,44,05,48,100
26-Sep-201827,606.8128,031.8127,589.3727,816.8727,816.872,33,87,81,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...