^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Mar 201929,357.18929,359.35029,289.93929,326.71129,326.711-
19 Mar 201929,419.14129,486.15029,319.51029,466.27929,466.2791,747,657,200
18 Mar 201929,112.43929,409.01029,034.13129,409.01029,409.0101,887,811,300
15 Mar 201928,843.85929,204.73028,828.26029,012.26029,012.2601,974,569,100
14 Mar 201928,891.06128,932.47128,696.31128,851.39128,851.3911,390,223,200
13 Mar 201928,924.27928,924.27928,690.36928,807.44928,807.4491,183,090,900
12 Mar 201928,920.86928,920.86928,920.86928,920.86928,920.869-
11 Mar 201928,265.85028,512.27028,240.77928,503.30128,503.3011,525,534,800
08 Mar 201928,409.14128,533.76028,201.09028,228.42028,228.4202,998,999,600
07 Mar 201928,965.42029,007.07028,772.44928,779.44928,779.4491,691,993,300
06 Mar 201929,003.25029,122.81128,938.39129,037.60029,037.6001,794,494,900
05 Mar 201928,823.16029,025.78928,734.81128,961.60028,961.6001,951,621,500
04 Mar 201928,855.10929,241.80128,760.67028,959.59028,959.5902,682,948,700
01 Mar 201928,716.60028,860.19928,663.71128,812.17028,812.1701,927,040,400
28 Feb 201928,719.71128,917.49028,571.13128,633.18028,633.1802,086,693,500
27 Feb 201928,833.16029,014.18928,701.47128,757.43928,757.4392,378,404,200
26 Feb 201928,971.23028,971.23028,700.01028,772.06128,772.0612,758,187,900
25 Feb 201928,975.52029,009.98028,763.46128,959.30128,959.3013,517,972,400
22 Feb 201928,478.96128,816.30128,430.19928,816.30128,816.3011,706,490,600
21 Feb 201928,450.00028,759.35028,364.85028,629.92028,629.9201,814,520,300
20 Feb 201928,404.68028,599.77028,357.30128,514.05128,514.0511,928,707,100
19 Feb 201928,440.49028,488.97128,208.86928,228.13128,228.1311,653,127,000
18 Feb 201928,186.75028,412.08028,186.75028,347.01028,347.0101,549,943,500
15 Feb 201928,241.43928,256.68927,845.86927,900.84027,900.8401,781,495,400
14 Feb 201928,396.40028,476.65028,275.18028,432.05128,432.0511,433,724,900
13 Feb 201928,184.86928,533.35928,160.46128,497.59028,497.5901,930,777,700
12 Feb 201928,093.31128,219.59027,983.48028,171.33028,171.3301,492,521,500
11 Feb 201927,927.44928,143.84027,847.85028,143.84028,143.8401,384,082,500
08 Feb 201927,708.13128,008.82027,534.19927,946.32027,946.3201,527,669,600
04 Feb 201927,985.42028,005.15027,847.43027,990.21127,990.211808,061,300
01 Feb 201928,193.27928,193.27927,802.50027,930.74027,930.7401,669,716,900
31 Jan 201927,842.05128,010.90027,773.98027,942.47127,942.4712,225,282,600
30 Jan 201927,571.41027,642.85027,369.75027,642.85027,642.8501,821,894,600
29 Jan 201927,397.53927,575.36927,328.17027,531.68027,531.6801,821,838,000
28 Jan 201927,695.81127,790.22127,462.36927,576.96127,576.9611,705,146,300
25 Jan 201927,282.88127,569.18927,217.75027,569.18927,569.1892,264,965,800
24 Jan 201927,075.36927,120.98026,889.78927,120.98027,120.9801,323,732,100
23 Jan 201926,879.91027,131.22126,879.91027,008.19927,008.1991,381,999,400
22 Jan 201927,189.40027,223.69926,854.66027,005.44927,005.4491,578,449,700
21 Jan 201927,134.27027,323.60927,084.30127,196.53927,196.5391,640,014,700
18 Jan 201926,993.43927,116.65026,915.08027,090.81127,090.8111,692,701,900
17 Jan 201926,953.21127,012.18926,703.31126,755.63126,755.6311,860,541,000
16 Jan 201926,702.93026,903.77926,567.52026,902.10026,902.1001,714,886,500
15 Jan 201926,518.61926,838.55126,427.44926,830.28926,830.2891,822,902,000
14 Jan 201926,559.68026,575.33026,195.77926,298.33026,298.3301,426,017,400
11 Jan 201926,692.02026,692.02026,494.85926,667.27026,667.2701,799,353,900
10 Jan 201926,391.77926,588.21126,212.34026,521.43026,521.4301,939,043,900
09 Jan 201926,237.28926,597.07026,192.65026,462.32026,462.3202,680,892,000
08 Jan 201925,852.50025,960.89125,688.50025,875.44925,875.4491,578,205,700
07 Jan 201926,015.84026,043.64125,753.46125,835.69925,835.6991,447,090,300
04 Jan 201924,946.11925,626.02924,924.73025,626.02925,626.0291,708,572,100
03 Jan 201925,077.68025,262.21124,896.86925,064.35925,064.3591,481,291,700
02 Jan 201925,824.43925,824.43925,055.27025,130.35025,130.3501,666,316,400
31 Dec 201825,732.52025,916.23025,682.66025,845.69925,845.699826,507,300
28 Dec 201825,502.34025,600.25025,416.35925,504.19925,504.1991,224,894,400
27 Dec 201825,818.81125,920.63125,446.80125,478.88125,478.8811,313,061,500
24 Dec 201825,515.40025,651.38125,421.43025,651.38125,651.3811,074,120,100
21 Dec 201825,512.30125,805.60925,313.75025,753.42025,753.4201,935,298,900
20 Dec 201825,723.52925,859.82025,416.88125,623.52925,623.5291,717,860,300
19 Dec 201825,860.68025,925.99025,784.09025,865.39125,865.3911,430,181,500
18 Dec 201825,903.98026,152.88125,713.50025,814.25025,814.2501,449,449,300
17 Dec 201826,178.03926,186.30126,002.30126,087.98026,087.9801,036,879,300
14 Dec 201826,219.00026,219.00026,061.47126,094.78926,094.7891,344,364,100
13 Dec 201826,417.89126,581.93026,314.77026,524.35026,524.3501,747,235,100
12 Dec 201826,054.01026,238.73026,013.35926,186.71126,186.7111,429,660,600
11 Dec 201825,623.40025,861.73025,623.40025,771.67025,771.6701,190,934,600
10 Dec 201825,794.94925,845.34025,570.89125,752.38125,752.3811,544,284,600
07 Dec 201826,249.81126,280.66026,055.77926,063.76026,063.7602,726,993,500
06 Dec 201826,156.38126,156.38126,156.38126,156.38126,156.381-
05 Dec 201826,745.68926,914.86926,745.68926,819.68026,819.6801,330,919,400
04 Dec 201827,119.18927,260.43926,984.71127,260.43927,260.4391,880,483,300
03 Dec 201827,185.66027,259.43027,006.83027,182.03927,182.0392,549,703,200
30 Nov 201826,506.09026,683.25026,396.61926,506.75026,506.7502,000,815,900
29 Nov 201826,904.21126,923.33026,399.81126,451.02926,451.0291,469,593,600
28 Nov 201826,406.68026,705.30126,332.66026,682.56126,682.5611,415,273,800
27 Nov 201826,345.36926,417.84026,158.97126,331.96126,331.9611,394,358,800
26 Nov 201826,099.35026,413.76026,031.90026,376.18026,376.1801,611,982,200
23 Nov 201825,950.07025,983.25025,807.26025,927.68025,927.680877,061,500
22 Nov 201826,139.39126,139.39125,873.38126,019.41026,019.4101,010,983,600
21 Nov 201825,496.85025,998.27925,494.51025,971.47125,971.4711,397,423,500
20 Nov 201826,043.51026,132.28925,776.22125,840.34025,840.3401,205,800,000
19 Nov 201826,278.86926,397.39126,146.39126,372.00026,372.0001,320,040,400
16 Nov 201826,041.56126,197.31125,850.03926,183.52926,183.5291,330,024,100
15 Nov 201825,862.18026,127.14125,611.72126,103.34026,103.3401,534,457,400
14 Nov 201825,874.35925,874.35925,489.85925,654.43025,654.4301,431,673,200
13 Nov 201825,092.30125,792.86925,092.30125,792.86925,792.8691,689,989,400
12 Nov 201825,576.27925,765.96125,505.33025,633.18025,633.1801,171,178,800
09 Nov 201825,925.09025,925.09025,475.32025,601.92025,601.9201,839,798,600
08 Nov 201826,491.27026,491.27026,141.25026,227.72126,227.7211,654,626,400
07 Nov 201826,125.09026,530.86925,920.72126,147.68926,147.6891,731,287,400
06 Nov 201826,062.24026,159.83025,826.68926,120.96126,120.9611,562,913,100
05 Nov 201826,050.34026,146.81125,747.52025,934.39125,934.3911,626,675,400
02 Nov 201825,980.43926,486.35025,909.71126,486.35026,486.3503,518,978,800
01 Nov 201825,228.75025,535.11925,190.90025,416.00025,416.0002,176,972,600
31 Oct 201824,752.83024,979.68924,700.10924,979.68924,979.6892,363,084,500
30 Oct 201824,765.11924,939.18024,540.63124,585.52924,585.5292,100,387,500
29 Oct 201824,955.78924,955.78924,594.74024,812.03924,812.0392,000,985,900
26 Oct 201825,031.49025,062.19924,589.03924,717.63124,717.6311,688,395,600
25 Oct 201824,766.72124,994.46124,653.78924,994.46124,994.4612,288,634,200
24 Oct 201825,401.17025,653.35925,194.28925,249.77925,249.7791,962,753,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...