New Zealand markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
26,894.68+75.23 (+0.28%)
At close: 4:09PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202026,758.4927,009.1526,704.6026,894.6826,894.682,733,597,200
26 Nov 202026,695.2526,819.4526,612.0026,819.4526,819.451,977,652,900
25 Nov 202026,819.9627,040.4126,591.3026,669.7526,669.752,859,974,400
24 Nov 202026,630.3426,630.3426,409.7726,588.2026,588.202,014,989,400
23 Nov 202026,659.7926,662.6626,369.3426,486.2026,486.202,235,155,500
20 Nov 202026,406.8726,564.2526,313.2826,451.5426,451.542,149,354,400
19 Nov 202026,460.6126,460.6126,311.6426,356.9726,356.972,413,890,100
18 Nov 202026,434.2426,618.0126,344.8626,544.2926,544.292,292,758,600
17 Nov 202026,515.0926,530.5426,339.8826,415.0926,415.092,394,565,600
16 Nov 202026,362.0726,394.4026,191.5426,381.6726,381.672,090,236,500
13 Nov 202026,114.6026,156.8625,909.1826,156.8626,156.862,435,105,000
12 Nov 202026,409.3426,460.9426,071.1526,169.3826,169.382,679,020,500
11 Nov 202026,226.8026,432.5626,168.6326,226.9826,226.984,120,773,700
10 Nov 202026,474.0426,474.0426,041.8726,301.4826,301.483,847,144,100
09 Nov 202026,157.7726,172.2325,950.4126,016.1726,016.172,350,101,500
06 Nov 202025,750.7825,799.9725,540.9825,712.9725,712.972,370,476,000
05 Nov 202025,500.9125,695.9225,343.4425,695.9225,695.922,617,492,000
04 Nov 202024,790.0025,093.7224,733.2324,886.1424,886.142,305,561,500
03 Nov 202024,689.5625,048.5324,689.5124,939.7324,939.732,244,353,000
02 Nov 202024,274.8324,486.0224,232.6624,460.0124,460.012,355,413,200
30 Oct 202024,535.9024,600.5424,029.9524,107.4224,107.422,537,744,200
29 Oct 202024,290.0124,678.9024,258.5624,586.6024,586.601,936,749,000
28 Oct 202024,773.5424,844.7924,586.0624,708.8024,708.802,011,940,400
27 Oct 202024,839.9724,872.5224,602.1124,787.1924,787.192,435,164,600
23 Oct 202024,773.1224,970.5924,683.2524,918.7824,918.782,368,156,700
22 Oct 202024,696.3124,817.0124,556.5524,786.1324,786.132,486,871,200
21 Oct 202024,695.5424,903.0024,653.1624,754.4224,754.421,929,447,200
20 Oct 202024,571.6424,600.3924,456.8424,569.5424,569.541,879,052,000
19 Oct 202024,565.4324,771.8524,478.4724,542.2624,542.263,605,537,600
16 Oct 202024,194.4124,456.9724,194.4124,386.7924,386.792,697,525,100
15 Oct 202024,533.7524,573.2524,102.2124,158.5424,158.542,134,202,800
14 Oct 202024,808.8524,808.8524,498.9424,667.0924,667.092,550,042,800
12 Oct 202024,217.2524,702.8124,196.8024,649.6824,649.682,430,403,500
09 Oct 202024,343.8124,343.8124,059.2924,119.1324,119.131,358,969,500
08 Oct 202024,263.3324,263.3324,021.9324,193.3524,193.351,182,030,300
07 Oct 202023,999.7924,243.9123,905.4224,242.8624,242.861,537,076,100
06 Oct 202023,895.2124,005.0323,842.2523,980.6523,980.651,325,452,200
05 Oct 202024,039.3924,039.3923,674.5223,767.7823,767.781,420,427,500
30 Sep 202023,548.8923,780.8723,368.4923,459.0523,459.051,453,016,000
29 Sep 202023,584.6123,601.4023,256.9223,275.5323,275.531,526,746,600
28 Sep 202023,284.0923,523.8123,250.3423,476.0523,476.051,446,839,400
25 Sep 202023,425.7523,495.2623,124.2523,235.4223,235.421,794,075,400
24 Sep 202023,537.8323,590.4223,225.3323,311.0723,311.071,913,657,500
23 Sep 202023,701.1223,795.1923,559.9923,742.5123,742.511,642,933,400
22 Sep 202023,839.6723,908.5123,675.6223,716.8523,716.851,553,227,700
21 Sep 202024,483.9124,542.5523,928.0223,950.6923,950.691,602,081,500
18 Sep 202024,381.1324,501.1624,295.0124,455.4124,455.412,301,812,900
17 Sep 202024,676.4124,713.7924,250.9024,340.8524,340.851,630,900,300
16 Sep 202024,823.9624,829.8724,635.2424,725.6324,725.631,303,202,100
15 Sep 202024,621.6524,826.8724,621.6524,732.7624,732.761,733,769,600
14 Sep 202024,569.0324,750.9524,556.5224,640.2824,640.281,091,380,700
11 Sep 202024,352.6324,572.6624,293.0324,503.3124,503.311,306,598,900
10 Sep 202024,584.9424,615.6024,293.2124,313.5424,313.541,349,478,000
09 Sep 202024,295.4224,520.9224,213.3624,468.9324,468.931,749,348,400
08 Sep 202024,785.2624,785.2624,341.3224,624.3424,624.342,074,591,000
07 Sep 202024,621.0224,908.2924,475.6124,589.6524,589.651,682,872,900
04 Sep 202024,668.8024,813.9624,488.6424,695.4524,695.453,393,745,100
03 Sep 202025,026.9925,216.0224,854.5825,007.6025,007.602,007,341,100
02 Sep 202025,239.8625,239.8624,931.1725,120.0925,120.092,349,955,800
01 Sep 202025,085.6725,254.1424,995.4525,184.8525,184.851,729,452,000
31 Aug 202025,732.4925,847.1125,177.0525,177.0525,177.053,195,378,200
28 Aug 202025,330.7725,749.4025,258.1625,422.0625,422.062,065,272,600
27 Aug 202025,469.7725,469.7725,186.4225,281.1525,281.151,701,268,300
26 Aug 202025,520.4125,603.1725,360.0325,491.7925,491.791,319,876,200
25 Aug 202025,586.9925,621.0825,352.2625,486.2225,486.221,350,837,400
24 Aug 202025,352.7925,551.5825,325.1525,551.5825,551.581,352,263,800
21 Aug 202025,007.1325,178.7924,885.8625,113.8425,113.841,210,267,900
20 Aug 202025,055.3525,055.3524,621.3224,791.3924,791.391,995,701,500
19 Aug 202025,359.0325,382.5125,079.2525,178.9125,178.911,132,238,600
18 Aug 202025,470.9725,470.9725,257.8825,367.3825,367.381,534,776,000
17 Aug 202025,212.2825,588.6725,163.2925,347.3425,347.341,955,689,100
14 Aug 202025,072.4525,378.5325,040.5525,183.0125,183.011,429,766,800
13 Aug 202025,490.0225,490.0225,144.4625,230.6725,230.671,761,196,500
12 Aug 202024,868.6325,291.8024,685.4425,244.0225,244.021,763,950,100
11 Aug 202024,662.0425,031.5724,662.0424,890.6824,890.681,628,363,900
10 Aug 202024,376.8224,536.0124,272.6724,377.4324,377.431,256,444,100
07 Aug 202024,909.3724,909.3724,167.7924,531.6224,531.621,610,164,700
06 Aug 202025,201.4425,201.4424,641.0924,930.5824,930.581,596,206,100
05 Aug 202025,029.3925,167.2224,868.2925,102.5425,102.541,477,936,300
04 Aug 202024,664.6025,062.4124,539.4424,946.6324,946.631,906,615,900
03 Aug 202024,566.8124,647.2824,250.9824,458.1324,458.132,012,723,100
31 Jul 202024,747.2924,938.8524,534.7924,595.3524,595.351,763,233,900
30 Jul 202024,979.2425,197.3124,616.0524,710.5924,710.591,779,681,900
29 Jul 202024,710.5124,905.4424,671.5124,883.1424,883.141,080,335,100
28 Jul 202024,942.7424,942.7424,642.3524,772.7624,772.761,358,418,200
27 Jul 202024,909.9624,972.4624,526.9124,603.2624,603.261,491,211,000
24 Jul 202025,040.7625,101.1024,598.4624,705.3324,705.333,029,706,400
23 Jul 202025,263.0025,263.0025,263.0025,263.0025,263.00-
22 Jul 202025,575.2525,779.6625,057.9425,057.9425,057.942,390,051,200
21 Jul 202025,427.0625,635.6625,378.3825,635.6625,635.661,752,171,900
20 Jul 202025,019.6025,222.1124,766.1725,057.9925,057.991,650,620,500
17 Jul 202025,142.0625,263.9725,015.2825,089.1725,089.171,362,500,400
16 Jul 202025,549.4025,576.4924,919.9524,970.6924,970.691,935,051,700
15 Jul 202025,888.7825,888.7825,299.3625,481.5825,481.581,849,317,300
14 Jul 202025,663.1625,663.1625,254.3225,477.8925,477.892,180,279,200
13 Jul 202025,848.8026,103.8425,715.2425,772.1225,772.122,127,288,800
10 Jul 202025,931.7826,137.9125,570.3625,727.4125,727.412,142,150,800
09 Jul 202026,351.1326,374.9426,016.7526,210.1626,210.162,452,681,700
08 Jul 202026,078.6126,299.8425,849.7826,129.1826,129.182,582,679,500
07 Jul 202026,571.0826,782.6225,911.7425,975.6625,975.663,913,840,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...