New Zealand Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25,319.72-330.36 (-1.29%)
As of 04:09PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202123,852.2423,852.2423,852.2423,852.2423,852.24-
26 Nov 202124,502.6824,502.6824,062.2624,080.5224,080.521,804,123,100
25 Nov 202124,699.6924,762.6124,532.8224,740.1624,740.161,188,635,100
24 Nov 202124,672.1024,851.5324,557.6324,685.5024,685.501,791,031,000
23 Nov 202124,688.9924,794.7224,618.7424,651.5824,651.581,486,270,300
22 Nov 202125,057.0625,099.9524,869.9424,951.3424,951.341,510,358,900
19 Nov 202124,934.4025,077.1524,825.4325,049.9725,049.971,640,364,600
18 Nov 202125,369.8825,414.2125,222.6025,319.7225,319.721,342,851,200
17 Nov 202125,667.8125,667.8125,520.6725,650.0825,650.081,193,809,400
16 Nov 202125,446.6525,746.7125,410.8725,713.7825,713.781,528,784,400
15 Nov 202125,437.9925,483.2625,230.3325,390.9125,390.911,155,801,200
12 Nov 202125,522.8325,527.1325,210.5625,327.9725,327.971,632,112,200
11 Nov 202124,856.1125,324.6624,836.2125,247.9925,247.992,001,862,500
10 Nov 202124,787.4425,013.1124,481.2624,996.1424,996.141,688,052,600
09 Nov 202124,952.8224,956.3724,678.6624,813.1324,813.131,154,696,200
08 Nov 202124,743.5424,837.7724,633.5724,763.7724,763.771,762,623,700
05 Nov 202124,950.6825,049.3724,724.3924,870.5124,870.512,020,689,200
04 Nov 202125,141.1025,244.9825,010.3625,225.1925,225.191,639,485,100
03 Nov 202125,060.9325,187.0924,808.5925,024.7525,024.751,690,457,100
02 Nov 202125,609.0125,639.6625,030.6925,099.6725,099.671,964,593,300
01 Nov 202125,268.3525,270.4124,972.5025,154.3225,154.321,586,722,800
29 Oct 202125,466.8625,516.2225,314.2425,377.2425,377.242,051,346,200
28 Oct 202125,648.4225,736.3825,473.1625,555.7325,555.732,021,051,100
27 Oct 202125,795.1725,795.1725,555.1725,628.7425,628.741,620,780,100
26 Oct 202126,234.9426,234.9425,905.0826,038.2726,038.271,533,464,400
25 Oct 202126,020.7826,212.9025,929.6726,132.0326,132.031,455,214,700
22 Oct 202126,114.8426,195.2925,976.0326,126.9326,126.931,699,583,700
21 Oct 202126,141.8526,229.8025,840.5926,017.5326,017.532,085,122,100
20 Oct 202126,074.2026,214.6325,915.6226,136.0226,136.021,823,605,200
19 Oct 202125,471.2525,808.6225,458.0325,787.2125,787.211,671,194,600
18 Oct 202125,425.3225,425.3225,123.2525,409.7525,409.751,648,005,300
15 Oct 202125,187.0525,330.9624,929.5625,330.9625,330.962,345,247,700
12 Oct 202124,995.9525,188.7824,865.8024,962.5924,962.591,835,259,400
11 Oct 202125,161.8025,437.1625,161.8025,325.0925,325.092,114,303,500
08 Oct 202125,064.8025,064.8024,595.5824,837.8524,837.852,359,007,900
07 Oct 202124,339.3224,741.2824,310.1124,701.7324,701.731,764,575,500
06 Oct 202124,259.2024,259.2023,812.3523,966.4923,966.491,878,722,300
05 Oct 202123,771.6524,180.0823,681.4424,104.1524,104.151,716,980,100
04 Oct 202124,478.6824,478.6823,908.0524,036.3724,036.371,596,284,900
30 Sep 202124,494.2624,660.6824,346.7524,575.6424,575.641,580,410,200
29 Sep 202124,276.7124,694.4624,045.9924,663.5024,663.502,150,210,800
28 Sep 202124,323.0024,679.4624,232.9824,500.3924,500.392,457,931,200
27 Sep 202124,131.4224,509.0024,131.4224,208.7824,208.782,323,611,100
24 Sep 202124,487.2424,636.6424,095.7924,192.1624,192.162,014,445,100
23 Sep 202124,614.1424,827.4624,313.6824,510.9824,510.982,711,912,400
21 Sep 202123,867.1624,284.8723,771.4624,221.5424,221.542,079,740,100
20 Sep 202124,640.4324,640.4323,871.8424,099.1424,099.142,651,590,600
17 Sep 202124,589.1724,920.7624,424.7424,920.7624,920.763,102,312,100
16 Sep 202125,042.0325,045.5524,505.2124,667.8524,667.852,499,818,200
15 Sep 202125,310.0325,411.9124,990.9425,033.2125,033.212,420,861,000
14 Sep 202125,827.7025,900.6825,377.8325,502.2325,502.232,398,954,000
13 Sep 202125,885.3025,886.9025,570.8425,813.8125,813.812,315,555,200
10 Sep 202125,870.7126,205.9125,870.7126,205.9126,205.912,001,317,000
09 Sep 202126,076.9326,125.0925,624.5225,716.0025,716.002,090,788,600
08 Sep 202126,396.1126,560.0426,164.7926,320.9326,320.931,861,322,900
07 Sep 202126,207.2226,458.8826,135.4026,353.6326,353.631,842,232,900
06 Sep 202125,827.1726,176.4325,827.1726,163.6326,163.631,912,471,300
03 Sep 202126,022.6726,052.8125,811.7725,901.9925,901.992,549,365,400
02 Sep 202126,203.5226,359.3125,967.9826,090.4326,090.432,024,344,100
01 Sep 202125,871.8226,101.9525,694.1126,028.2926,028.292,181,283,600
31 Aug 202125,524.2325,878.9925,110.7225,878.9925,878.992,918,149,900
30 Aug 202125,406.4925,583.5925,219.8025,539.5425,539.541,995,641,000
27 Aug 202125,337.5525,641.3325,304.6225,407.8925,407.891,528,046,000
26 Aug 202125,673.7825,706.6225,255.8325,415.6925,415.691,834,106,600
25 Aug 202125,930.0525,982.6425,548.4725,693.9525,693.951,716,375,300
24 Aug 202125,428.6825,727.9225,361.7525,727.9225,727.922,052,904,800
23 Aug 202125,169.4525,458.3325,036.9925,109.5925,109.592,184,980,400
20 Aug 202125,241.3225,244.7524,581.6024,849.7224,849.722,855,825,700
19 Aug 202125,787.8425,832.9225,183.6725,316.3325,316.332,312,886,900
18 Aug 202125,800.0326,025.1425,708.9525,867.0125,867.011,756,860,900
17 Aug 202126,137.9026,258.7925,615.3825,745.8725,745.872,291,305,400
16 Aug 202126,365.1926,449.7126,046.9026,181.4626,181.461,648,288,100
13 Aug 202126,296.1926,521.9526,200.2426,391.6226,391.621,336,188,100
12 Aug 202126,623.7726,713.2426,385.4526,517.8226,517.821,655,017,900
11 Aug 202126,491.7426,822.4726,454.4526,660.1626,660.162,414,411,900
10 Aug 202126,456.6126,610.9526,138.8726,605.6226,605.621,735,296,200
09 Aug 202125,969.2326,527.2425,920.8526,283.4026,283.401,585,113,300
06 Aug 202126,262.9726,276.8726,002.4126,179.4026,179.401,559,626,600
05 Aug 202126,390.0126,569.3726,126.3726,204.6926,204.691,695,648,000
04 Aug 202126,161.8326,650.8226,009.8326,426.5526,426.551,776,527,400
03 Aug 202126,289.0626,289.0625,774.6226,194.8226,194.822,010,033,900
02 Aug 202126,054.8126,300.5525,743.0926,235.8026,235.801,768,640,300
30 Jul 202126,042.8426,151.0025,636.8925,961.0325,961.032,425,058,800
29 Jul 202126,221.3626,335.3625,857.4226,315.3226,315.323,272,154,400
28 Jul 202125,356.7425,520.7524,848.4325,473.8825,473.883,391,837,700
27 Jul 202126,011.5126,323.6124,748.8425,086.4325,086.434,657,383,800
26 Jul 202126,825.7326,878.7526,177.4026,192.3226,192.322,695,215,700
23 Jul 202127,740.9527,740.9527,222.0427,321.9827,321.981,182,745,200
22 Jul 202127,464.2827,759.7127,455.4327,723.8427,723.841,807,199,700
21 Jul 202127,339.2227,371.5026,971.0327,224.5827,224.581,672,533,000
20 Jul 202127,395.8327,532.8627,121.4927,259.2527,259.252,263,380,800
19 Jul 202127,786.5427,786.5427,397.2927,489.7827,489.781,874,176,200
16 Jul 202127,972.5628,218.5327,878.5328,004.6828,004.681,968,819,100
15 Jul 202127,801.4028,181.2127,741.0927,996.2727,996.272,081,493,200
14 Jul 202127,965.3927,965.3927,708.7127,787.4627,787.461,865,663,700
13 Jul 202127,694.0328,052.3227,612.6927,963.4127,963.411,995,588,400
12 Jul 202127,672.7027,741.1927,420.3527,515.2427,515.242,054,164,700
09 Jul 202127,131.5727,450.7926,861.8727,344.5427,344.542,499,976,900
08 Jul 202127,881.5027,921.0627,110.6227,153.1327,153.132,948,605,700
07 Jul 202127,777.8127,969.4127,703.4127,960.6227,960.622,040,702,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...