New Zealand Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
20,400.11+90.98 (+0.45%)
At close: 04:08PM HKT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202320,583.8820,721.9720,357.4120,400.1120,400.113,044,982,800
30 Mar 202320,216.7920,320.0220,017.1720,309.1320,309.132,981,984,600
29 Mar 202320,348.6420,437.6920,107.7320,192.4020,192.402,597,427,400
28 Mar 202319,688.3119,875.1119,559.4719,784.6519,784.651,935,094,200
27 Mar 202319,851.7919,938.7719,509.4919,567.6919,567.692,503,607,400
24 Mar 202319,919.6520,118.2919,834.4519,915.6819,915.682,306,894,000
23 Mar 202319,619.7420,051.2619,523.5020,049.6420,049.642,531,213,200
22 Mar 202319,428.3619,775.6919,428.3619,591.4319,591.432,364,133,200
21 Mar 202319,118.8719,295.6419,018.1019,258.7619,258.761,929,683,800
20 Mar 202319,352.9019,382.9718,829.1119,000.7119,000.712,839,042,600
17 Mar 202319,439.8419,597.1819,303.2919,518.5919,518.594,332,277,000
16 Mar 202319,197.9719,388.7719,109.0719,203.9119,203.913,047,393,400
15 Mar 202319,523.4919,745.4419,431.0919,539.8719,539.872,633,910,800
14 Mar 202319,524.5119,639.5219,122.8219,247.9619,247.963,027,393,700
13 Mar 202319,411.8819,791.6419,390.3819,695.9719,695.973,133,740,000
10 Mar 202319,580.7819,637.7219,281.9719,319.9219,319.923,587,989,800
09 Mar 202320,082.4220,157.2419,907.5819,925.7419,925.742,193,340,400
08 Mar 202320,256.8920,269.9319,969.4720,051.2520,051.252,643,542,900
07 Mar 202320,606.8321,005.6620,358.7820,534.4820,534.483,634,829,700
06 Mar 202320,437.8720,702.7520,410.0020,603.1920,603.192,485,355,800
03 Mar 202320,703.1420,727.2520,498.1620,567.5420,567.542,226,145,400
02 Mar 202320,390.0220,548.5720,321.2520,429.4620,429.461,992,565,500
01 Mar 202319,849.9720,674.0719,849.9720,619.7120,619.712,889,639,700
28 Feb 202320,020.1720,185.0519,783.0719,785.9419,785.942,751,875,300
27 Feb 202319,821.0320,086.5319,804.5619,943.5119,943.511,897,627,300
24 Feb 202320,223.6720,233.6420,006.7820,010.0420,010.042,061,880,100
23 Feb 202320,339.1520,601.2220,323.2420,351.3520,351.351,729,748,400
22 Feb 202320,512.4920,620.9820,344.8620,423.8420,423.841,766,388,300
21 Feb 202320,859.5020,941.3020,503.0520,529.4920,529.492,004,601,100
20 Feb 202320,681.4720,973.6720,606.8520,886.9620,886.961,915,367,500
17 Feb 202320,958.6321,056.6820,703.7420,719.8120,719.811,631,650,800
16 Feb 202320,947.0721,306.5420,887.7020,987.6720,987.672,180,463,800
15 Feb 202321,116.8421,117.5820,726.8320,812.1720,812.172,143,024,200
14 Feb 202321,235.9221,237.8821,074.9421,113.7621,113.761,408,732,200
13 Feb 202320,910.0821,230.1520,799.9121,164.4221,164.421,772,634,000
10 Feb 202321,559.4421,579.9921,157.5221,190.4221,190.421,782,692,000
09 Feb 202321,154.2521,637.5521,151.2721,624.3621,624.361,933,829,700
08 Feb 202321,283.9021,443.4821,178.8721,283.5221,283.521,894,498,900
07 Feb 202321,288.3921,512.2121,259.2121,298.7021,298.701,777,942,000
06 Feb 202321,349.1721,349.1721,085.7221,222.1621,222.162,314,469,800
03 Feb 202321,811.0821,820.7821,459.6521,660.4721,660.472,414,664,700
02 Feb 202322,276.2322,311.9621,930.5321,958.3621,958.362,401,245,600
01 Feb 202321,920.8022,072.1821,703.6022,072.1822,072.182,548,571,000
31 Jan 202322,190.2722,284.3221,631.5521,842.3321,842.333,304,372,200
30 Jan 202322,579.8822,623.8121,992.5122,069.7322,069.733,802,780,400
27 Jan 202322,614.9222,700.8522,483.7822,688.9022,688.902,012,141,000
26 Jan 202322,386.3722,566.7822,329.0722,566.7822,566.782,455,079,700
20 Jan 202321,812.4622,051.7721,754.3522,044.6522,044.651,956,241,900
19 Jan 202321,452.2621,754.0821,383.0321,650.9821,650.981,664,915,500
18 Jan 202321,514.8021,691.6721,422.1921,678.0021,678.002,485,346,700
17 Jan 202321,678.0521,797.6221,417.2521,577.6421,577.642,307,534,200
16 Jan 202321,818.6521,947.5521,572.5121,746.7221,746.722,559,091,800
13 Jan 202321,605.0721,770.0821,474.9821,738.6621,738.662,463,604,200
12 Jan 202321,599.8221,698.9421,223.8421,514.1021,514.102,834,627,500
11 Jan 202321,463.8221,686.3021,327.4121,436.0521,436.052,971,313,200
10 Jan 202321,370.4221,395.4221,187.7321,331.4621,331.462,543,159,700
09 Jan 202321,295.9421,470.6921,216.9221,388.3421,388.342,697,924,400
06 Jan 202321,220.8921,282.7120,862.7720,991.6420,991.642,754,459,500
05 Jan 202321,295.8721,396.0920,962.4021,052.1721,052.172,875,372,400
04 Jan 202320,319.9820,793.1120,233.3920,793.1120,793.113,015,986,300
03 Jan 202319,570.4320,212.5519,303.7320,145.2920,145.292,286,651,100
30 Dec 202220,030.8520,073.9219,781.4119,781.4119,781.411,747,706,800
29 Dec 202219,648.4019,764.5219,539.8419,741.1419,741.142,902,362,900
28 Dec 202219,787.9420,099.7719,787.9419,898.9119,898.912,823,780,600
23 Dec 202219,382.2319,686.7719,380.4719,593.0619,593.061,363,741,800
22 Dec 202219,537.4519,735.0019,475.6819,679.2219,679.221,939,795,100
21 Dec 202219,190.9119,255.7419,063.3019,160.4919,160.491,348,431,000
20 Dec 202219,156.9419,283.1418,885.2019,094.8019,094.801,938,516,900
19 Dec 202219,472.2119,786.2919,255.9519,352.8119,352.812,238,224,700
16 Dec 202219,343.7019,621.1319,130.5319,450.6719,450.672,875,978,600
15 Dec 202219,612.6719,675.6819,233.8619,368.5919,368.592,243,394,000
14 Dec 202219,775.3319,859.7519,528.7119,673.4519,673.452,758,656,100
13 Dec 202219,458.0219,707.7519,382.3019,596.2019,596.202,584,117,300
12 Dec 202219,594.5219,718.0819,366.2219,463.6319,463.633,115,198,500
09 Dec 202219,484.2319,926.4819,404.5019,900.8719,900.874,023,277,500
08 Dec 202218,965.0519,521.6018,965.0519,450.2319,450.232,856,166,600
07 Dec 202219,380.8019,737.3118,799.8118,814.8218,814.825,308,866,200
06 Dec 202219,211.7019,569.6719,202.8719,441.1819,441.183,552,078,500
05 Dec 202219,221.6819,539.6019,035.1419,518.2919,518.294,890,142,300
02 Dec 202218,785.2818,841.2218,530.8218,675.3518,675.353,757,394,000
01 Dec 202219,058.9019,237.4518,679.3518,736.4418,736.444,262,000,300
30 Nov 202218,141.5618,645.3518,052.3218,597.2318,597.235,359,650,800
29 Nov 202217,558.6018,204.6817,536.4518,204.6818,204.684,273,394,700
28 Nov 202217,000.2317,364.2116,833.6817,297.9417,297.942,799,254,000
25 Nov 202217,673.2017,673.2017,412.0417,573.5817,573.583,176,711,400
24 Nov 202217,684.5317,759.2417,517.1217,660.9017,660.902,910,419,300
23 Nov 202217,460.9017,640.8417,375.9617,523.8117,523.812,423,764,400
22 Nov 202217,625.1917,751.9317,287.6017,424.4117,424.413,024,902,000
21 Nov 202217,654.1517,746.3417,389.4517,655.9117,655.912,230,983,500
18 Nov 202218,316.3618,378.0617,910.1917,992.5417,992.542,792,874,200
17 Nov 202218,071.6018,220.8117,711.8418,045.6618,045.662,930,448,500
16 Nov 202218,169.2118,414.0918,031.8718,256.4818,256.483,918,387,100
15 Nov 202217,665.8018,356.7817,552.3018,343.1218,343.124,900,022,200
14 Nov 202217,999.2618,011.6417,518.8817,619.7117,619.715,547,517,900
11 Nov 202217,120.0517,368.0416,829.0017,325.6617,325.665,112,566,000
10 Nov 202216,138.2216,138.2215,945.2016,081.0416,081.042,204,747,800
09 Nov 202216,552.8016,730.2016,213.0316,358.5216,358.523,270,965,100
08 Nov 202216,640.6016,719.0116,429.8116,557.3116,557.312,071,208,700
07 Nov 202216,031.7916,821.8915,980.8516,595.9116,595.913,227,830,100
04 Nov 202215,442.7616,513.1615,442.7616,161.1416,161.143,951,121,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...