^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Oct 2018	25,586.16	25,712.13	25,550.13	25,677.52	25,677.52	-
15 Oct 2018	25,683.59	25,683.59	25,399.54	25,445.06	25,445.06	1,614,888,500
12 Oct 2018	25,401.41	25,835.76	25,286.86	25,801.49	25,801.49	2,099,313,400
11 Oct 2018	25,392.90	25,437.85	25,125.22	25,266.37	25,266.37	3,090,446,400
10 Oct 2018	26,281.28	26,499.84	26,193.07	26,193.07	26,193.07	1,719,141,400
09 Oct 2018	26,194.17	26,366.60	26,067.51	26,172.91	26,172.91	1,744,919,700
08 Oct 2018	26,717.60	26,717.60	26,187.83	26,202.57	26,202.57	2,296,488,600
05 Oct 2018	26,503.75	26,639.64	26,373.46	26,572.57	26,572.57	1,684,117,300
04 Oct 2018	27,029.40	27,029.40	26,551.44	26,623.87	26,623.87	1,903,259,700
03 Oct 2018	26,840.20	27,270.16	26,840.20	27,091.26	27,091.26	1,316,749,100
02 Oct 2018	27,716.16	27,716.16	27,073.08	27,126.38	27,126.38	2,081,279,200
28 Sep 2018	27,879.06	27,927.95	27,672.83	27,788.52	27,788.52	1,636,511,300
27 Sep 2018	27,912.51	27,928.29	27,638.54	27,715.67	27,715.67	1,440,548,100
26 Sep 2018	27,606.81	28,031.81	27,589.37	27,816.87	27,816.87	2,338,781,100
24 Sep 2018	27,783.85	27,783.85	27,425.01	27,499.39	27,499.39	1,511,079,800
21 Sep 2018	27,712.35	27,965.96	27,536.27	27,953.58	27,953.58	2,777,208,200
20 Sep 2018	27,605.72	27,628.19	27,327.23	27,477.67	27,477.67	1,399,791,400
19 Sep 2018	27,170.02	27,488.35	27,085.79	27,407.37	27,407.37	1,874,196,000
18 Sep 2018	26,846.33	27,156.55	26,648.99	27,084.66	27,084.66	1,810,262,900
17 Sep 2018	27,029.91	27,037.48	26,763.21	26,932.85	26,932.85	1,262,149,500
14 Sep 2018	27,229.79	27,340.02	27,027.45	27,286.41	27,286.41	1,707,220,300
13 Sep 2018	26,798.39	27,014.49	26,648.77	27,014.49	27,014.49	2,336,699,600
12 Sep 2018	26,462.82	26,468.91	26,219.56	26,345.04	26,345.04	2,255,883,500
11 Sep 2018	26,611.93	26,690.65	26,394.87	26,422.55	26,422.55	1,688,227,600
10 Sep 2018	26,922.27	26,926.63	26,453.29	26,613.42	26,613.42	2,045,973,800
07 Sep 2018	26,895.87	27,196.57	26,669.58	26,973.47	26,973.47	2,859,939,000
06 Sep 2018	27,069.21	27,268.39	26,818.82	26,974.82	26,974.82	2,172,071,800
05 Sep 2018	27,789.02	27,861.99	27,208.34	27,243.85	27,243.85	1,913,637,000
04 Sep 2018	27,619.18	27,984.89	27,563.79	27,973.34	27,973.34	1,102,334,700
03 Sep 2018	27,809.45	27,822.19	27,577.04	27,712.54	27,712.54	1,396,877,700
31 Aug 2018	27,798.21	27,962.03	27,720.32	27,888.55	27,888.55	1,923,264,400
30 Aug 2018	28,533.93	28,533.93	28,121.40	28,164.05	28,164.05	1,292,190,100
29 Aug 2018	28,362.84	28,485.83	28,272.13	28,416.44	28,416.44	1,365,810,400
28 Aug 2018	28,530.89	28,579.64	28,234.53	28,351.62	28,351.62	1,651,324,700
27 Aug 2018	28,016.66	28,289.06	27,956.04	28,271.27	28,271.27	2,133,548,500
24 Aug 2018	27,565.98	27,830.91	27,532.06	27,671.87	27,671.87	1,492,245,200
23 Aug 2018	28,005.33	28,051.65	27,659.21	27,790.46	27,790.46	1,462,580,600
22 Aug 2018	27,836.68	27,954.52	27,579.80	27,927.58	27,927.58	1,784,465,100
21 Aug 2018	27,670.54	27,771.30	27,526.30	27,752.79	27,752.79	1,699,480,400
20 Aug 2018	27,273.78	27,609.80	27,209.22	27,598.02	27,598.02	1,660,834,700
17 Aug 2018	27,388.57	27,450.84	27,101.10	27,213.41	27,213.41	1,557,764,000
16 Aug 2018	26,871.11	27,405.25	26,871.11	27,100.06	27,100.06	2,138,210,600
15 Aug 2018	27,724.72	27,727.27	27,249.08	27,323.59	27,323.59	1,913,746,300
14 Aug 2018	27,938.32	27,946.55	27,522.82	27,752.93	27,752.93	1,490,419,600
13 Aug 2018	27,956.78	28,085.17	27,823.21	27,936.57	27,936.57	1,484,354,700
10 Aug 2018	28,614.73	28,665.90	28,296.99	28,366.62	28,366.62	1,284,477,700
09 Aug 2018	28,260.50	28,728.17	28,192.81	28,607.30	28,607.30	1,448,212,200
08 Aug 2018	28,473.48	28,473.48	28,224.46	28,359.14	28,359.14	1,611,650,400
07 Aug 2018	27,889.44	28,266.68	27,843.16	28,248.88	28,248.88	1,553,852,900
06 Aug 2018	27,885.51	28,074.53	27,730.42	27,819.56	27,819.56	1,445,836,100
03 Aug 2018	27,751.60	27,786.15	27,604.56	27,676.32	27,676.32	1,608,505,200
02 Aug 2018	28,159.01	28,218.28	27,578.09	27,714.56	27,714.56	1,989,173,700
01 Aug 2018	28,756.72	28,772.80	28,219.97	28,340.74	28,340.74	1,516,068,100
31 Jul 2018	28,663.14	28,682.31	28,538.03	28,583.01	28,583.01	1,464,571,200
30 Jul 2018	28,631.05	28,839.24	28,539.56	28,733.13	28,733.13	1,231,291,800
27 Jul 2018	28,734.73	28,816.69	28,572.79	28,804.28	28,804.28	1,206,039,800
26 Jul 2018	29,083.40	29,083.40	28,625.08	28,781.14	28,781.14	1,418,097,900
25 Jul 2018	28,906.97	28,964.79	28,764.35	28,920.90	28,920.90	1,632,380,100
24 Jul 2018	28,282.30	28,718.00	28,282.30	28,662.57	28,662.57	2,416,350,500
23 Jul 2018	28,298.61	28,391.58	28,091.06	28,256.12	28,256.12	1,893,557,000
20 Jul 2018	28,054.76	28,294.74	27,745.85	28,224.48	28,224.48	2,439,680,200
19 Jul 2018	28,251.16	28,329.98	27,998.36	28,010.86	28,010.86	1,495,109,900
18 Jul 2018	28,352.11	28,386.38	28,045.47	28,117.42	28,117.42	1,507,604,000
17 Jul 2018	28,451.50	28,460.87	28,137.95	28,181.68	28,181.68	1,700,682,900
16 Jul 2018	28,580.96	28,699.21	28,327.00	28,539.66	28,539.66	1,239,642,900
13 Jul 2018	28,689.18	28,715.36	28,500.51	28,525.44	28,525.44	1,449,784,600
12 Jul 2018	28,260.09	28,614.53	28,217.31	28,480.83	28,480.83	1,850,926,800
11 Jul 2018	28,013.72	28,365.72	28,013.72	28,311.69	28,311.69	1,871,183,500
10 Jul 2018	28,900.71	28,981.93	28,682.25	28,682.25	28,682.25	1,667,619,300
09 Jul 2018	28,606.16	28,821.54	28,518.52	28,688.50	28,688.50	1,877,898,300
06 Jul 2018	28,254.37	28,554.21	27,925.33	28,315.62	28,315.62	2,018,289,300
05 Jul 2018	28,101.85	28,320.90	27,830.75	28,182.09	28,182.09	1,879,594,600
04 Jul 2018	28,546.32	28,642.34	28,141.28	28,241.67	28,241.67	2,102,178,600
03 Jul 2018	28,617.00	28,617.00	27,990.45	28,545.57	28,545.57	3,283,196,100
29 Jun 2018	28,463.85	28,962.29	28,463.85	28,955.11	28,955.11	2,390,149,600
28 Jun 2018	28,368.01	28,567.29	28,169.10	28,497.32	28,497.32	2,569,401,700
27 Jun 2018	28,957.64	28,988.83	28,342.82	28,356.26	28,356.26	2,572,195,600
26 Jun 2018	28,881.18	29,034.23	28,505.09	28,881.40	28,881.40	2,528,392,900
25 Jun 2018	29,326.12	29,403.36	28,895.40	28,961.39	28,961.39	2,300,773,700
22 Jun 2018	29,215.54	29,436.84	29,089.39	29,338.70	29,338.70	2,153,358,900
21 Jun 2018	29,764.05	29,882.27	29,285.71	29,296.05	29,296.05	2,026,711,800
20 Jun 2018	29,478.46	29,944.30	29,406.20	29,696.17	29,696.17	2,235,041,100
19 Jun 2018	29,999.01	30,012.04	29,332.28	29,468.15	29,468.15	3,563,935,000
15 Jun 2018	30,411.07	30,519.29	30,259.11	30,309.49	30,309.49	2,336,474,000
14 Jun 2018	30,684.07	30,777.96	30,349.96	30,440.17	30,440.17	2,128,385,000
13 Jun 2018	30,990.37	31,023.73	30,688.26	30,725.15	30,725.15	1,630,943,500
12 Jun 2018	31,029.85	31,242.86	30,944.97	31,103.06	31,103.06	1,378,992,000
11 Jun 2018	31,016.52	31,134.03	30,898.57	31,063.70	31,063.70	1,323,340,300
08 Jun 2018	31,435.26	31,435.26	30,874.10	30,958.21	30,958.21	1,721,286,300
07 Jun 2018	31,464.63	31,521.13	31,369.28	31,512.63	31,512.63	1,937,967,000
06 Jun 2018	31,162.02	31,332.42	31,161.37	31,259.10	31,259.10	1,465,410,700
05 Jun 2018	31,009.47	31,188.93	30,896.11	31,093.45	31,093.45	1,722,042,700
04 Jun 2018	30,836.77	31,012.92	30,743.18	30,997.98	30,997.98	1,836,620,100
01 Jun 2018	30,548.78	30,581.12	30,363.49	30,492.91	30,492.91	2,778,527,900
31 May 2018	30,274.18	30,533.58	30,148.43	30,468.56	30,468.56	4,110,003,600
30 May 2018	30,109.37	30,241.23	29,964.34	30,056.79	30,056.79	2,407,803,400
29 May 2018	30,647.26	30,713.32	30,454.18	30,484.58	30,484.58	1,658,628,600
28 May 2018	30,759.84	30,839.30	30,530.47	30,792.26	30,792.26	1,736,227,200
25 May 2018	30,664.27	30,736.97	30,525.74	30,588.04	30,588.04	1,677,533,500
24 May 2018	30,718.66	30,788.97	30,589.38	30,760.41	30,760.41	1,579,074,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...