Singapore markets open in 3 hours 59 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
29,391.26-767.75 (-2.55%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202129,892.8529,965.1129,345.7429,391.2629,391.26-
25 Jan 202129,677.3030,191.1629,673.2630,159.0130,159.013,066,515,300
22 Jan 202129,809.2329,862.8929,413.5229,447.8529,447.853,381,738,600
21 Jan 202129,951.7830,135.5029,745.8729,927.7629,927.763,004,888,900
20 Jan 202129,794.4129,993.4729,676.5429,962.4729,962.473,937,834,200
19 Jan 202129,100.1729,848.4329,100.1729,642.2829,642.284,568,245,300
18 Jan 2021------
15 Jan 202128,394.3728,667.5928,294.6628,573.8628,573.864,485,371,800
14 Jan 202128,408.1228,510.9228,280.0928,496.8628,496.863,205,592,600
13 Jan 202128,309.3228,414.5428,136.6428,235.6028,235.603,559,366,600
12 Jan 202127,894.2928,276.7527,781.4228,276.7528,276.753,399,606,200
11 Jan 202128,003.9828,176.6527,794.8127,908.2227,908.224,366,094,600
08 Jan 202127,630.0327,920.7727,538.2027,878.2227,878.225,667,284,000
07 Jan 202127,715.9427,752.3627,457.4727,548.5227,548.523,775,142,800
06 Jan 202127,613.3427,756.4327,389.7827,692.3027,692.303,079,382,600
05 Jan 202127,281.3427,690.2127,150.3827,649.8627,649.863,282,490,100
04 Jan 202127,087.1327,502.8327,079.2427,472.8127,472.812,870,443,300
31 Dec 202027,194.7927,340.9927,163.5127,231.1327,231.132,054,705,300
30 Dec 202026,695.1127,159.4726,670.9727,147.1127,147.112,552,802,900
29 Dec 202026,490.4526,618.7826,432.9126,568.4926,568.492,304,707,300
28 Dec 202026,288.3726,514.0826,264.3226,314.6326,314.632,669,629,600
24 Dec 202026,342.8726,470.4026,221.3026,386.5626,386.561,297,803,000
23 Dec 202026,083.1126,343.1026,071.7626,343.1026,343.102,009,461,800
22 Dec 202026,260.7826,365.2025,998.8726,119.2526,119.251,747,533,900
21 Dec 202026,422.6226,498.6526,274.6526,306.6826,306.682,044,977,300
18 Dec 202026,650.4926,668.1026,363.0526,498.6026,498.603,080,026,700
17 Dec 202026,608.4426,678.3826,390.5926,678.3826,678.382,262,422,800
16 Dec 202026,421.2126,510.1926,318.7426,460.2926,460.292,043,444,500
15 Dec 202026,418.9326,436.0426,127.6826,207.2926,207.292,587,144,400
14 Dec 202026,522.1026,544.1226,318.1126,389.5226,389.522,210,976,700
11 Dec 202026,634.2126,704.0126,443.0126,505.8726,505.872,497,420,400
10 Dec 202026,335.2626,434.4726,287.0226,410.5926,410.592,000,568,900
09 Dec 202026,510.4226,666.9426,445.6626,502.8426,502.842,537,716,200
08 Dec 202026,460.3526,460.3526,270.9126,304.5626,304.562,542,680,300
07 Dec 202026,870.5826,870.5826,256.4026,506.8526,506.852,806,021,200
04 Dec 202026,811.5926,835.9226,652.3426,835.9226,835.923,205,350,200
03 Dec 202026,623.4226,781.9926,556.0226,728.5026,728.502,830,413,900
02 Dec 202026,670.1226,670.1226,379.4826,532.5826,532.583,704,087,400
01 Dec 202026,422.7126,662.1826,375.2426,567.6826,567.683,564,238,900
30 Nov 202026,853.3926,960.9326,322.6826,341.4926,341.495,742,060,100
27 Nov 202026,758.4927,009.1526,704.6026,894.6826,894.682,733,597,200
26 Nov 202026,695.2526,819.4526,612.0026,819.4526,819.451,977,652,900
25 Nov 202026,819.9627,040.4126,591.3026,669.7526,669.752,859,974,400
24 Nov 202026,630.3426,630.3426,409.7726,588.2026,588.202,014,989,400
23 Nov 202026,659.7926,662.6626,369.3426,486.2026,486.202,235,155,500
20 Nov 202026,406.8726,564.2526,313.2826,451.5426,451.542,149,354,400
19 Nov 202026,460.6126,460.6126,311.6426,356.9726,356.972,413,890,100
18 Nov 202026,434.2426,618.0126,344.8626,544.2926,544.292,292,758,600
17 Nov 202026,515.0926,530.5426,339.8826,415.0926,415.092,394,565,600
16 Nov 202026,362.0726,394.4026,191.5426,381.6726,381.672,090,236,500
13 Nov 202026,114.6026,156.8625,909.1826,156.8626,156.862,435,105,000
12 Nov 202026,409.3426,460.9426,071.1526,169.3826,169.382,679,020,500
11 Nov 202026,226.8026,432.5626,168.6326,226.9826,226.984,120,773,700
10 Nov 202026,474.0426,474.0426,041.8726,301.4826,301.483,847,144,100
09 Nov 202026,157.7726,172.2325,950.4126,016.1726,016.172,350,101,500
06 Nov 202025,750.7825,799.9725,540.9825,712.9725,712.972,370,476,000
05 Nov 202025,500.9125,695.9225,343.4425,695.9225,695.922,617,492,000
04 Nov 202024,790.0025,093.7224,733.2324,886.1424,886.142,305,561,500
03 Nov 202024,689.5625,048.5324,689.5124,939.7324,939.732,244,353,000
02 Nov 202024,274.8324,486.0224,232.6624,460.0124,460.012,355,413,200
30 Oct 202024,535.9024,600.5424,029.9524,107.4224,107.422,537,744,200
29 Oct 202024,290.0124,678.9024,258.5624,586.6024,586.601,936,749,000
28 Oct 202024,773.5424,844.7924,586.0624,708.8024,708.802,011,940,400
27 Oct 202024,839.9724,872.5224,602.1124,787.1924,787.192,435,164,600
23 Oct 202024,773.1224,970.5924,683.2524,918.7824,918.782,368,156,700
22 Oct 202024,696.3124,817.0124,556.5524,786.1324,786.132,486,871,200
21 Oct 202024,695.5424,903.0024,653.1624,754.4224,754.421,929,447,200
20 Oct 202024,571.6424,600.3924,456.8424,569.5424,569.541,879,052,000
19 Oct 202024,565.4324,771.8524,478.4724,542.2624,542.263,605,537,600
16 Oct 202024,194.4124,456.9724,194.4124,386.7924,386.792,697,525,100
15 Oct 202024,533.7524,573.2524,102.2124,158.5424,158.542,134,202,800
14 Oct 202024,808.8524,808.8524,498.9424,667.0924,667.092,550,042,800
12 Oct 202024,217.2524,702.8124,196.8024,649.6824,649.682,430,403,500
09 Oct 202024,343.8124,343.8124,059.2924,119.1324,119.131,358,969,500
08 Oct 202024,263.3324,263.3324,021.9324,193.3524,193.351,182,030,300
07 Oct 202023,999.7924,243.9123,905.4224,242.8624,242.861,537,076,100
06 Oct 202023,895.2124,005.0323,842.2523,980.6523,980.651,325,452,200
05 Oct 202024,039.3924,039.3923,674.5223,767.7823,767.781,420,427,500
30 Sep 202023,548.8923,780.8723,368.4923,459.0523,459.051,453,016,000
29 Sep 202023,584.6123,601.4023,256.9223,275.5323,275.531,526,746,600
28 Sep 202023,284.0923,523.8123,250.3423,476.0523,476.051,446,839,400
25 Sep 202023,425.7523,495.2623,124.2523,235.4223,235.421,794,075,400
24 Sep 202023,537.8323,590.4223,225.3323,311.0723,311.071,913,657,500
23 Sep 202023,701.1223,795.1923,559.9923,742.5123,742.511,642,933,400
22 Sep 202023,839.6723,908.5123,675.6223,716.8523,716.851,553,227,700
21 Sep 202024,483.9124,542.5523,928.0223,950.6923,950.691,602,081,500
18 Sep 202024,381.1324,501.1624,295.0124,455.4124,455.412,301,812,900
17 Sep 202024,676.4124,713.7924,250.9024,340.8524,340.851,630,900,300
16 Sep 202024,823.9624,829.8724,635.2424,725.6324,725.631,303,202,100
15 Sep 202024,621.6524,826.8724,621.6524,732.7624,732.761,733,769,600
14 Sep 202024,569.0324,750.9524,556.5224,640.2824,640.281,091,380,700
11 Sep 202024,352.6324,572.6624,293.0324,503.3124,503.311,306,598,900
10 Sep 202024,584.9424,615.6024,293.2124,313.5424,313.541,349,478,000
09 Sep 202024,295.4224,520.9224,213.3624,468.9324,468.931,749,348,400
08 Sep 202024,785.2624,785.2624,341.3224,624.3424,624.342,074,591,000
07 Sep 202024,621.0224,908.2924,475.6124,589.6524,589.651,682,872,900
04 Sep 202024,668.8024,813.9624,488.6424,695.4524,695.453,393,745,100
03 Sep 202025,026.9925,216.0224,854.5825,007.6025,007.602,007,341,100
02 Sep 202025,239.8625,239.8624,931.1725,120.0925,120.092,349,955,800
01 Sep 202025,085.6725,254.1424,995.4525,184.8525,184.851,729,452,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");