Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.96 +33.81 (+0.41%) Bitcoin USD
59,352.80 +1,638.85 (+2.84%) CMC Crypto 200
1,285.31 +8.33 (+0.65%)
HANG SENG CHINA ENTERPRISES IND (^HSCE)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,580.81 | 6,607.19 | 6,497.56 | 6,547.29 | 6,547.29 | - |
| 02 May 2024 | 6,269.48 | 6,441.33 | 6,256.24 | 6,437.09 | 6,437.09 | 4,185,650,400 |
| 30 Apr 2024 | 6,313.59 | 6,340.42 | 6,245.76 | 6,273.75 | 6,273.75 | 5,250,985,300 |
| 29 Apr 2024 | 6,275.75 | 6,383.40 | 6,254.63 | 6,282.86 | 6,282.86 | 7,226,365,300 |
| 26 Apr 2024 | 6,146.56 | 6,314.55 | 6,146.56 | 6,269.76 | 6,269.76 | 7,468,625,600 |
| 25 Apr 2024 | 6,080.37 | 6,183.80 | 6,066.14 | 6,120.37 | 6,120.37 | 5,066,149,800 |
| 24 Apr 2024 | 6,008.93 | 6,106.04 | 5,989.33 | 6,100.22 | 6,100.22 | 4,695,791,000 |
| 23 Apr 2024 | 5,887.40 | 5,961.63 | 5,856.14 | 5,954.62 | 5,954.62 | 2,943,917,500 |
| 22 Apr 2024 | 5,805.09 | 5,889.69 | 5,805.09 | 5,831.26 | 5,831.26 | 2,981,538,600 |
| 19 Apr 2024 | 5,745.66 | 5,759.91 | 5,678.09 | 5,746.61 | 5,746.61 | 3,364,350,900 |
| 18 Apr 2024 | 5,740.03 | 5,848.28 | 5,726.38 | 5,803.86 | 5,803.86 | 3,144,918,700 |
| 17 Apr 2024 | 5,742.29 | 5,776.56 | 5,714.17 | 5,749.69 | 5,749.69 | 2,335,041,500 |
| 16 Apr 2024 | 5,773.68 | 5,819.27 | 5,727.10 | 5,743.78 | 5,743.78 | 3,069,595,800 |
| 15 Apr 2024 | 5,795.02 | 5,871.42 | 5,795.02 | 5,856.44 | 5,856.44 | 2,785,248,400 |
| 12 Apr 2024 | 5,972.80 | 5,997.40 | 5,879.58 | 5,879.58 | 5,879.58 | 2,825,763,200 |
| 11 Apr 2024 | 5,910.92 | 6,029.02 | 5,910.92 | 6,003.97 | 6,003.97 | 2,378,962,200 |
| 10 Apr 2024 | 5,935.75 | 6,042.63 | 5,929.92 | 6,016.83 | 6,016.83 | 2,448,109,900 |
| 09 Apr 2024 | 5,898.64 | 5,966.53 | 5,886.09 | 5,895.32 | 5,895.32 | 1,995,904,500 |
| 08 Apr 2024 | 5,831.99 | 5,934.09 | 5,809.74 | 5,868.97 | 5,868.97 | 2,551,450,500 |
| 05 Apr 2024 | 5,885.71 | 5,905.77 | 5,756.84 | 5,863.57 | 5,863.57 | 1,855,735,900 |
| 03 Apr 2024 | 5,965.06 | 5,965.06 | 5,864.26 | 5,874.99 | 5,874.99 | 2,650,142,900 |
| 02 Apr 2024 | 5,917.09 | 5,985.20 | 5,917.09 | 5,960.72 | 5,960.72 | 3,936,776,800 |
| 28 Mar 2024 | 5,731.31 | 5,884.06 | 5,727.84 | 5,810.79 | 5,810.79 | 3,222,543,700 |
| 27 Mar 2024 | 5,783.68 | 5,811.89 | 5,709.85 | 5,728.13 | 5,728.13 | 2,974,403,800 |
| 26 Mar 2024 | 5,811.83 | 5,870.28 | 5,760.15 | 5,825.42 | 5,825.42 | 2,571,544,200 |
| 25 Mar 2024 | 5,773.87 | 5,811.04 | 5,739.92 | 5,754.65 | 5,754.65 | 2,370,802,700 |
| 22 Mar 2024 | 5,847.13 | 5,853.96 | 5,696.23 | 5,757.67 | 5,757.67 | 3,085,847,700 |
| 21 Mar 2024 | 5,872.89 | 5,958.09 | 5,872.89 | 5,905.27 | 5,905.27 | 3,228,086,700 |
| 20 Mar 2024 | 5,794.18 | 5,844.35 | 5,741.46 | 5,803.99 | 5,803.99 | 2,150,406,300 |
| 19 Mar 2024 | 5,807.17 | 5,838.53 | 5,759.79 | 5,780.21 | 5,780.21 | 2,291,837,200 |
| 18 Mar 2024 | 5,803.20 | 5,869.60 | 5,792.39 | 5,848.15 | 5,848.15 | 2,101,975,200 |
| 15 Mar 2024 | 5,828.98 | 5,857.89 | 5,745.43 | 5,820.50 | 5,820.50 | 3,361,997,600 |
| 14 Mar 2024 | 5,940.98 | 5,999.20 | 5,872.55 | 5,906.88 | 5,906.88 | 2,605,073,500 |
| 13 Mar 2024 | 5,940.27 | 5,986.78 | 5,913.45 | 5,932.46 | 5,932.46 | 2,972,482,700 |
| 12 Mar 2024 | 5,793.98 | 5,971.53 | 5,760.71 | 5,949.52 | 5,949.52 | 4,063,783,100 |
| 11 Mar 2024 | 5,679.11 | 5,763.14 | 5,679.11 | 5,748.89 | 5,748.89 | 2,590,935,500 |
| 08 Mar 2024 | 5,624.84 | 5,712.16 | 5,624.84 | 5,656.72 | 5,656.72 | 2,602,016,100 |
| 07 Mar 2024 | 5,693.36 | 5,724.86 | 5,575.98 | 5,613.83 | 5,613.83 | 2,606,272,300 |
| 06 Mar 2024 | 5,561.93 | 5,718.72 | 5,561.93 | 5,672.97 | 5,672.97 | 2,421,344,600 |
| 05 Mar 2024 | 5,613.04 | 5,658.94 | 5,538.89 | 5,562.73 | 5,562.73 | 2,805,487,700 |
| 04 Mar 2024 | 5,742.43 | 5,742.43 | 5,665.62 | 5,712.83 | 5,712.83 | 2,421,890,200 |
| 01 Mar 2024 | 5,633.62 | 5,749.21 | 5,606.18 | 5,728.84 | 5,728.84 | 2,723,628,100 |
| 29 Feb 2024 | 5,643.87 | 5,737.72 | 5,643.87 | 5,677.88 | 5,677.88 | 2,918,868,400 |
| 28 Feb 2024 | 5,824.26 | 5,827.01 | 5,680.59 | 5,688.46 | 5,688.46 | 2,618,686,200 |
| 27 Feb 2024 | 5,739.84 | 5,819.55 | 5,666.58 | 5,806.90 | 5,806.90 | 2,499,435,300 |
| 26 Feb 2024 | 5,750.91 | 5,793.37 | 5,712.98 | 5,723.36 | 5,723.36 | 2,312,226,200 |
| 23 Feb 2024 | 5,728.06 | 5,832.67 | 5,727.61 | 5,765.10 | 5,765.10 | 3,008,661,300 |
| 22 Feb 2024 | 5,642.60 | 5,758.46 | 5,618.06 | 5,758.46 | 5,758.46 | 2,712,076,800 |
| 21 Feb 2024 | 5,498.05 | 5,740.39 | 5,478.44 | 5,642.78 | 5,642.78 | 4,022,044,700 |
| 20 Feb 2024 | 5,514.57 | 5,533.06 | 5,441.44 | 5,519.23 | 5,519.23 | 2,190,048,600 |
| 19 Feb 2024 | 5,541.95 | 5,541.95 | 5,470.70 | 5,484.88 | 5,484.88 | 2,386,827,500 |
| 16 Feb 2024 | 5,428.55 | 5,580.19 | 5,402.51 | 5,558.86 | 5,558.86 | 1,668,532,500 |
| 15 Feb 2024 | 5,361.63 | 5,434.21 | 5,331.39 | 5,410.94 | 5,410.94 | 983,780,100 |
| 14 Feb 2024 | 5,245.46 | 5,402.30 | 5,207.51 | 5,386.31 | 5,386.31 | 1,284,421,200 |
| 09 Feb 2024 | 5,300.43 | 5,311.76 | 5,226.72 | 5,306.79 | 5,306.79 | 681,969,800 |
| 08 Feb 2024 | 5,397.57 | 5,436.70 | 5,338.35 | 5,360.08 | 5,360.08 | 1,795,403,100 |
| 07 Feb 2024 | 5,507.88 | 5,554.54 | 5,403.01 | 5,421.53 | 5,421.53 | 2,777,123,200 |
| 06 Feb 2024 | 5,230.95 | 5,482.34 | 5,230.95 | 5,473.75 | 5,473.75 | 3,626,597,000 |
| 05 Feb 2024 | 5,142.82 | 5,282.91 | 5,142.82 | 5,217.36 | 5,217.36 | 2,210,584,300 |
| 02 Feb 2024 | 5,299.00 | 5,349.00 | 5,176.80 | 5,218.99 | 5,218.99 | 2,323,200,800 |
| 01 Feb 2024 | 5,203.63 | 5,312.82 | 5,171.08 | 5,223.48 | 5,223.48 | 2,442,618,600 |
| 31 Jan 2024 | 5,268.59 | 5,288.59 | 5,165.71 | 5,194.04 | 5,194.04 | 2,490,737,000 |
| 30 Jan 2024 | 5,344.37 | 5,344.37 | 5,258.11 | 5,275.37 | 5,275.37 | 2,353,485,100 |
| 29 Jan 2024 | 5,394.85 | 5,472.55 | 5,380.37 | 5,408.93 | 5,408.93 | 2,754,159,800 |
| 26 Jan 2024 | 5,438.18 | 5,460.26 | 5,345.86 | 5,360.24 | 5,360.24 | 2,920,718,000 |
| 25 Jan 2024 | 5,373.33 | 5,479.63 | 5,313.86 | 5,468.71 | 5,468.71 | 3,934,602,600 |
| 24 Jan 2024 | 5,232.11 | 5,382.11 | 5,167.90 | 5,353.05 | 5,353.05 | 3,560,990,300 |
| 23 Jan 2024 | 5,030.74 | 5,206.56 | 5,011.18 | 5,140.93 | 5,140.93 | 2,843,539,100 |
| 22 Jan 2024 | 5,148.42 | 5,148.50 | 4,943.24 | 5,001.95 | 5,001.95 | 2,762,861,400 |
| 19 Jan 2024 | 5,167.82 | 5,209.87 | 5,087.88 | 5,127.24 | 5,127.24 | 2,248,224,500 |
| 18 Jan 2024 | 5,149.65 | 5,197.57 | 5,102.58 | 5,172.05 | 5,172.05 | 2,764,510,500 |
| 17 Jan 2024 | 5,301.55 | 5,301.55 | 5,101.26 | 5,132.82 | 5,132.82 | 3,919,104,800 |
| 16 Jan 2024 | 5,391.50 | 5,454.58 | 5,329.90 | 5,343.30 | 5,343.30 | 1,954,403,600 |
| 15 Jan 2024 | 5,486.22 | 5,494.96 | 5,416.67 | 5,446.52 | 5,446.52 | 1,239,773,600 |
| 12 Jan 2024 | 5,464.48 | 5,541.86 | 5,454.03 | 5,481.94 | 5,481.94 | 1,389,346,600 |
| 11 Jan 2024 | 5,434.46 | 5,548.19 | 5,414.25 | 5,494.48 | 5,494.48 | 1,811,053,200 |
| 10 Jan 2024 | 5,436.47 | 5,483.14 | 5,398.69 | 5,421.23 | 5,421.23 | 1,804,710,000 |
| 09 Jan 2024 | 5,486.23 | 5,538.63 | 5,449.76 | 5,449.76 | 5,449.76 | 1,912,458,200 |
| 08 Jan 2024 | 5,615.81 | 5,615.81 | 5,451.03 | 5,480.82 | 5,480.82 | 2,146,661,100 |
| 05 Jan 2024 | 5,620.93 | 5,692.34 | 5,576.28 | 5,606.98 | 5,606.98 | 1,952,666,900 |
| 04 Jan 2024 | 5,650.48 | 5,659.38 | 5,599.21 | 5,649.23 | 5,649.23 | 1,680,783,000 |
| 03 Jan 2024 | 5,615.11 | 5,637.92 | 5,602.44 | 5,628.79 | 5,628.79 | 1,493,848,000 |
| 02 Jan 2024 | 5,805.47 | 5,805.47 | 5,651.14 | 5,672.53 | 5,672.53 | 1,615,868,900 |
| 29 Dec 2023 | 5,780.45 | 5,791.93 | 5,728.95 | 5,768.50 | 5,768.50 | 1,483,320,100 |
| 28 Dec 2023 | 5,617.91 | 5,789.93 | 5,606.64 | 5,764.77 | 5,764.77 | 2,211,173,000 |
| 27 Dec 2023 | 5,579.40 | 5,621.84 | 5,530.19 | 5,603.70 | 5,603.70 | 2,230,369,700 |
| 22 Dec 2023 | 5,656.45 | 5,698.73 | 5,464.91 | 5,488.99 | 5,488.99 | 2,112,355,400 |
| 21 Dec 2023 | 5,556.77 | 5,629.99 | 5,549.91 | 5,619.91 | 5,619.91 | 1,291,488,600 |
| 20 Dec 2023 | 5,651.01 | 5,665.72 | 5,591.13 | 5,612.65 | 5,612.65 | 1,550,697,400 |
| 19 Dec 2023 | 5,607.90 | 5,622.98 | 5,557.94 | 5,592.76 | 5,592.76 | 1,378,046,000 |
| 18 Dec 2023 | 5,652.70 | 5,672.67 | 5,612.17 | 5,634.42 | 5,634.42 | 1,894,074,700 |
| 15 Dec 2023 | 5,651.65 | 5,780.74 | 5,651.65 | 5,700.39 | 5,700.39 | 3,837,200,900 |
| 14 Dec 2023 | 5,612.97 | 5,659.03 | 5,542.38 | 5,573.53 | 5,573.53 | 2,042,013,500 |
| 13 Dec 2023 | 5,589.66 | 5,590.68 | 5,518.42 | 5,550.90 | 5,550.90 | 1,787,279,900 |
| 12 Dec 2023 | 5,550.38 | 5,634.59 | 5,522.99 | 5,614.50 | 5,614.50 | 1,910,205,100 |
| 11 Dec 2023 | 5,518.49 | 5,562.90 | 5,443.60 | 5,532.49 | 5,532.49 | 2,511,444,600 |
| 08 Dec 2023 | 5,625.87 | 5,650.30 | 5,564.08 | 5,598.16 | 5,598.16 | 1,826,763,800 |
| 07 Dec 2023 | 5,627.55 | 5,628.05 | 5,547.73 | 5,615.80 | 5,615.80 | 1,839,730,200 |
| 06 Dec 2023 | 5,611.65 | 5,711.13 | 5,576.35 | 5,663.92 | 5,663.92 | 1,893,556,300 |
| 05 Dec 2023 | 5,700.37 | 5,700.37 | 5,573.34 | 5,609.63 | 5,609.63 | 2,374,221,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.