^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202027,935.4227,977.6327,774.5027,949.6427,949.64612,128,700
23 Jan 202028,109.7528,133.0327,706.3727,909.1227,909.121,753,263,000
22 Jan 202028,116.5028,393.9327,937.6828,341.0428,341.041,343,288,100
21 Jan 202028,449.3828,492.0327,980.5027,985.3327,985.332,236,521,700
20 Jan 202029,169.1229,174.9228,795.4228,795.9128,795.911,633,383,900
17 Jan 202028,988.1629,101.1528,813.1329,056.4229,056.421,545,082,800
16 Jan 202028,806.1228,987.7328,709.5728,883.0428,883.041,620,926,200
15 Jan 202028,891.0728,972.6828,619.1028,773.5928,773.591,240,120,700
14 Jan 202029,149.5329,149.5328,790.4928,885.1428,885.141,643,504,700
13 Jan 202028,772.3728,971.4028,671.8428,954.9428,954.941,765,055,700
10 Jan 202028,665.1428,665.1428,504.2728,638.2028,638.201,448,401,000
09 Jan 202028,367.6528,561.0028,325.8628,561.0028,561.001,692,786,200
08 Jan 202027,999.5828,198.6127,857.7328,087.9228,087.921,709,241,600
07 Jan 202028,352.6828,473.0828,264.0728,322.0628,322.061,302,687,200
06 Jan 202028,326.5028,367.8728,054.2928,226.1928,226.191,793,426,600
03 Jan 202028,828.3628,883.3028,428.1728,451.5028,451.501,797,904,800
02 Jan 202028,249.3728,543.5228,245.9728,543.5228,543.521,262,732,800
31 Dec 201928,241.4328,298.4628,123.8628,189.7528,189.75873,713,900
30 Dec 201928,250.4828,418.6528,165.1328,319.3928,319.391,420,447,400
27 Dec 201928,033.6628,226.1128,000.6228,225.4228,225.421,375,016,100
24 Dec 201927,901.5127,921.2927,792.6627,864.2127,864.21483,984,100
23 Dec 201928,024.6228,024.6227,830.0827,906.4127,906.411,216,834,000
20 Dec 201927,834.5527,959.5227,740.6627,871.3527,871.351,680,024,400
19 Dec 201927,908.7827,908.7827,675.2427,800.4927,800.491,296,810,200
18 Dec 201927,884.2127,884.2127,884.2127,884.2127,884.21-
17 Dec 201927,630.6927,894.7227,563.4427,843.7127,843.711,926,224,500
16 Dec 201927,530.5027,715.9327,473.3227,508.0927,508.091,421,412,600
13 Dec 201927,494.5127,687.7627,405.2627,687.7627,687.762,212,195,500
12 Dec 201926,837.9427,048.9826,837.9426,994.1426,994.141,451,721,900
11 Dec 201926,410.0926,659.9826,364.4326,645.4326,645.431,409,589,200
10 Dec 201926,378.9926,527.0926,355.5326,436.6226,436.62956,293,300
09 Dec 201926,513.9726,618.2526,432.2726,494.7326,494.731,301,819,900
06 Dec 201926,345.2026,520.0826,309.3426,498.3726,498.371,644,211,100
05 Dec 201926,300.5126,300.5126,134.0626,217.0426,217.041,228,026,600
04 Dec 201926,071.3926,191.7925,995.1526,062.5626,062.561,502,327,900
03 Dec 201926,315.9726,424.1226,063.0226,391.3026,391.301,795,451,800
02 Dec 201926,475.3426,511.5526,393.0926,444.7226,444.721,348,911,800
29 Nov 201926,705.3826,705.3826,308.1026,346.4926,346.492,004,856,800
28 Nov 201926,763.6326,991.8026,763.6326,893.7326,893.73998,841,900
27 Nov 201926,943.5226,974.2826,866.8026,954.0026,954.001,133,748,200
26 Nov 201927,183.9027,227.8726,913.9226,913.9226,913.922,416,392,100
25 Nov 201926,873.3527,114.2226,852.8926,993.0426,993.041,497,175,900
22 Nov 201926,584.8826,690.1726,487.6726,595.0826,595.081,100,431,900
21 Nov 201926,587.5926,587.5926,306.0226,466.8826,466.881,712,162,300
20 Nov 201926,936.7926,962.1726,804.3526,889.6126,889.611,333,243,700
19 Nov 201926,671.3227,093.8026,605.6327,093.8027,093.801,542,578,800
18 Nov 201926,442.3926,702.1626,406.3526,681.0926,681.091,425,323,100
15 Nov 201926,529.9526,544.6526,300.0826,326.6626,326.661,180,282,700
14 Nov 201926,444.2326,605.9626,203.9726,323.6926,323.691,554,697,800
13 Nov 201926,761.1626,761.1626,465.3326,571.4626,571.461,855,002,900
12 Nov 201927,064.2627,076.6726,794.6127,065.2827,065.281,149,626,200
11 Nov 201927,361.4127,361.4126,830.4726,926.5526,926.551,921,659,900
08 Nov 201927,894.5627,894.5627,582.2927,651.1427,651.141,491,797,400
07 Nov 201927,690.6027,900.8027,534.9127,847.2327,847.231,353,594,600
06 Nov 201927,636.3327,750.9127,547.7727,688.6427,688.641,316,670,900
05 Nov 201927,601.1027,733.0727,463.3327,683.4027,683.401,748,633,300
04 Nov 201927,299.8827,547.3027,299.4627,547.3027,547.301,777,502,800
01 Nov 201926,806.4427,102.4226,800.5727,100.7627,100.761,421,451,500
31 Oct 201926,708.4527,009.5026,708.4526,906.7226,906.721,907,594,000
30 Oct 201926,766.9826,809.5326,602.9526,667.7126,667.711,554,112,000
29 Oct 201927,027.5627,027.5626,729.0626,786.7626,786.761,515,348,700
28 Oct 201926,770.1127,005.6826,762.7026,891.2626,891.261,476,176,200
25 Oct 201926,795.6426,795.6426,621.1826,667.3926,667.391,151,226,200
24 Oct 201926,651.0326,810.4326,592.1826,797.9526,797.951,496,729,000
23 Oct 201926,771.9826,818.9926,491.7126,566.7326,566.731,270,778,600
22 Oct 201926,813.8126,844.2926,698.3026,786.2026,786.201,496,851,400
21 Oct 201926,715.2226,818.4426,658.3226,725.6826,725.681,045,151,500
18 Oct 201926,910.5526,985.0826,650.1326,719.5826,719.581,541,856,100
17 Oct 201926,809.0426,956.8226,729.5126,848.4926,848.491,403,839,300
16 Oct 201926,553.9026,698.5626,432.4326,664.2826,664.281,689,389,100
15 Oct 201926,609.1326,609.1326,433.4326,503.9326,503.931,569,211,500
14 Oct 201926,520.9326,636.9326,386.4126,521.8526,521.852,096,251,800
11 Oct 201925,986.8226,393.0125,976.0726,308.4426,308.442,030,977,900
10 Oct 201925,625.5725,809.5825,521.9525,707.9325,707.931,434,231,600
09 Oct 201925,736.8825,866.8425,656.6625,682.8125,682.811,588,334,500
08 Oct 201925,848.7326,180.0325,761.5025,893.4025,893.401,779,110,400
04 Oct 201926,169.5126,169.5125,612.4925,821.0325,821.031,137,243,700
03 Oct 201925,831.4426,192.8725,809.4726,110.3126,110.311,142,351,000
02 Oct 201925,901.4726,092.6225,778.2226,042.6926,042.691,202,153,800
30 Sep 201925,844.7126,161.7025,786.2926,092.2726,092.271,343,934,800
27 Sep 201925,977.9826,017.4625,840.6625,954.8125,954.81984,279,500
26 Sep 201926,075.1526,099.6425,917.5826,041.9326,041.931,700,238,600
25 Sep 201926,162.7126,190.5625,917.6825,945.3525,945.351,762,622,300
24 Sep 201926,300.2126,391.9826,207.2726,281.0026,281.002,089,366,000
23 Sep 201926,463.6226,483.0326,186.0126,222.4026,222.401,285,452,900
20 Sep 201926,532.8826,564.3626,410.4126,435.6726,435.671,972,985,800
19 Sep 201926,820.7326,820.7326,372.0926,468.9526,468.951,330,417,000
18 Sep 201926,838.4326,891.1626,730.6326,754.1226,754.121,372,644,100
17 Sep 201926,942.9626,951.8426,694.3726,790.2426,790.241,850,715,100
16 Sep 201927,212.8927,212.8926,976.3027,124.5527,124.552,189,101,500
13 Sep 201927,154.5127,366.4527,074.5427,352.6927,352.691,176,496,300
12 Sep 201927,283.9827,283.9826,967.2527,087.6327,087.631,337,046,900
11 Sep 201926,790.6427,159.5126,705.6327,159.0627,159.062,072,246,200
10 Sep 201926,831.9826,870.7726,634.4726,683.6826,683.681,738,020,300
09 Sep 201926,743.3626,807.8626,609.6526,681.4026,681.401,700,948,300
06 Sep 201926,773.1326,790.7926,563.1726,690.7626,690.761,895,344,700
05 Sep 201926,512.8626,697.8526,283.1226,515.5326,515.531,996,619,100
04 Sep 201925,675.1626,654.2125,675.1626,523.2326,523.232,688,524,600
03 Sep 201925,546.3225,736.0525,498.1125,527.8525,527.851,149,210,200
02 Sep 201925,627.8325,662.3125,502.7025,626.5525,626.551,295,066,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...