Singapore markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
20,082.43+471.59 (+2.40%)
At close: 04:08PM HKT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202219,840.5720,082.4319,789.9620,082.4320,082.43-
10 Aug 202219,956.5119,956.5119,469.1119,610.8419,610.841,730,318,000
09 Aug 202220,039.3020,250.8719,856.2320,003.4420,003.441,497,207,600
08 Aug 202220,065.3520,171.8919,954.0420,045.7720,045.771,376,942,200
05 Aug 202220,283.5920,283.5920,096.5420,201.9420,201.941,635,424,000
04 Aug 202220,011.2520,216.5819,995.4620,174.0420,174.041,924,409,500
03 Aug 202219,865.6919,921.9119,685.4819,767.0919,767.091,789,743,100
02 Aug 202219,943.1619,943.1619,515.5419,689.2119,689.212,291,211,500
01 Aug 202220,026.6020,251.4319,883.9220,165.8420,165.841,970,707,400
29 Jul 202220,647.4520,647.4520,050.0520,156.5120,156.512,181,726,400
28 Jul 202220,705.4620,772.6320,533.4220,622.6820,622.681,965,166,200
27 Jul 202220,684.4820,770.1020,572.4220,670.0420,670.041,729,858,600
26 Jul 202220,676.6820,952.4520,631.8220,905.8820,905.881,701,166,300
25 Jul 202220,516.3420,595.0920,353.6820,562.9420,562.941,377,192,600
22 Jul 202220,717.4720,788.4620,513.8020,609.1420,609.141,327,660,200
21 Jul 202220,811.6020,827.6120,527.3520,574.6320,574.631,760,411,700
20 Jul 202220,968.4221,111.7820,884.9220,890.2220,890.221,405,277,200
19 Jul 202220,719.2020,758.7120,549.4420,661.0620,661.061,287,501,200
18 Jul 202220,479.5820,866.3320,294.1420,846.1820,846.182,053,608,500
15 Jul 202220,522.1120,656.9620,215.9720,297.7220,297.722,526,023,900
14 Jul 202220,818.2720,888.8020,554.1520,751.2120,751.212,371,204,800
13 Jul 202220,911.5321,040.3420,751.4820,797.9520,797.952,056,959,300
12 Jul 202220,905.0721,084.0920,779.5920,844.7420,844.741,745,240,700
11 Jul 202221,470.7721,470.7721,001.6321,124.2021,124.201,693,929,400
08 Jul 202221,961.7521,961.7521,614.6521,725.7821,725.781,565,420,200
07 Jul 202221,352.7021,643.5821,200.9321,643.5821,643.581,744,594,800
06 Jul 202221,777.6421,833.4021,286.6621,586.6621,586.662,886,434,300
05 Jul 202222,053.1622,198.5121,799.1921,853.0721,853.072,143,810,000
04 Jul 202221,690.6821,886.3521,458.6321,830.3521,830.352,203,708,000
30 Jun 202221,917.4522,111.9121,719.1721,859.7921,859.792,822,730,100
29 Jun 202222,125.6122,289.0721,844.0521,996.8921,996.892,834,486,800
28 Jun 202222,144.6322,449.3121,952.4422,418.9722,418.972,873,985,100
27 Jun 202221,976.8022,414.4321,976.8022,229.5222,229.522,994,729,200
24 Jun 202221,450.6821,762.6721,408.6621,719.0621,719.062,410,823,300
23 Jun 202221,157.5821,443.5921,010.8921,273.8721,273.872,007,274,200
22 Jun 202221,469.7421,519.5821,008.3421,008.3421,008.342,470,631,200
21 Jun 202221,264.9821,564.8721,175.9521,559.5921,559.592,133,396,900
20 Jun 202220,948.8021,175.9820,839.0221,163.9121,163.912,085,205,800
17 Jun 202220,716.7421,145.9420,697.1721,075.0021,075.003,097,480,100
16 Jun 202221,515.6421,545.8420,697.4120,845.4320,845.432,341,100,400
15 Jun 202221,111.3221,431.0721,111.3221,308.2121,308.212,301,321,000
14 Jun 202220,783.5421,175.0120,717.6421,067.9921,067.991,965,884,200
13 Jun 202221,162.5321,320.1520,993.7621,067.5821,067.582,607,011,600
10 Jun 202221,522.5021,935.0121,487.9121,806.1821,806.182,686,148,300
09 Jun 202222,121.5322,142.8221,737.9421,869.0521,869.052,544,549,600
08 Jun 202221,788.8922,064.1221,734.4922,014.5922,014.592,943,006,300
07 Jun 202221,577.4821,744.4621,394.5921,531.6721,531.672,145,401,800
06 Jun 202221,282.5121,691.9221,030.0721,653.9021,653.902,244,704,900
02 Jun 202221,057.0421,115.7820,884.1621,082.1321,082.131,816,141,700
01 Jun 202221,407.7921,411.9521,154.0421,294.9421,294.942,073,470,900
31 May 202221,106.4121,415.2021,029.7221,415.2021,415.203,919,117,100
30 May 202220,933.5021,169.0820,885.0221,123.9321,123.932,609,326,500
27 May 202220,646.0620,779.7520,494.1520,697.3620,697.362,565,822,400
26 May 202220,272.2220,272.2219,890.7620,116.2020,116.201,855,500,300
25 May 202220,115.5620,370.7420,067.9820,171.2720,171.272,097,456,800
24 May 202220,420.1420,509.6219,989.6220,112.1020,112.101,825,206,400
23 May 202220,608.6520,642.7620,303.5520,470.0620,470.061,696,099,800
20 May 202220,470.9520,794.1320,408.6820,717.2420,717.242,173,124,300
19 May 202220,146.9620,277.9419,924.8720,120.6820,120.682,120,940,500
18 May 202220,674.2320,711.9320,389.6120,644.2820,644.281,945,972,100
17 May 202220,193.6020,626.4220,169.2420,602.5220,602.522,207,409,300
16 May 202220,131.5320,173.2219,764.9619,950.2119,950.211,796,370,300
13 May 202219,615.9919,925.4419,608.2619,898.7719,898.772,075,261,400
12 May 202219,556.8919,731.2719,342.8919,380.3419,380.342,273,639,300
11 May 202219,511.8020,083.4919,474.0319,824.5719,824.571,958,419,000
10 May 202219,300.6819,758.6319,178.8919,633.6919,633.692,785,651,600
06 May 202220,287.0620,320.2819,973.4720,001.9620,001.962,110,559,000
05 May 202221,163.1521,284.8520,776.9720,793.4020,793.401,827,136,200
04 May 202221,025.7021,047.1320,772.8020,869.5220,869.521,139,909,500
03 May 202220,927.6221,291.8020,648.5321,101.8921,101.891,741,666,900
29 Apr 202220,271.4021,176.5820,040.0721,089.3921,089.392,727,108,500
28 Apr 202220,118.7920,286.8319,956.6720,276.1720,276.172,255,667,000
27 Apr 202219,723.4620,053.1119,665.4919,946.3619,946.362,361,021,600
26 Apr 202219,989.0420,258.6419,858.3619,934.7119,934.712,565,706,600
25 Apr 202220,284.6020,284.6019,784.2819,869.3419,869.342,912,292,500
22 Apr 202220,261.6120,709.4920,184.9620,638.5220,638.522,351,346,100
21 Apr 202220,780.8620,920.6020,483.8620,682.2220,682.222,226,185,800
20 Apr 202220,972.8421,214.9820,889.0220,944.6720,944.671,876,429,100
19 Apr 202221,106.0021,191.8020,896.4321,027.7621,027.762,240,088,300
14 Apr 202221,463.3521,587.4721,358.7321,518.0821,518.081,719,437,600
13 Apr 202221,192.6221,531.4821,141.0621,374.3721,374.371,696,862,200
12 Apr 202221,279.1821,519.1320,988.2021,319.1321,319.132,045,265,200
11 Apr 202221,688.0321,688.0321,132.5421,208.3021,208.302,104,906,000
08 Apr 202221,667.5321,872.0121,568.2221,872.0121,872.011,739,886,100
07 Apr 202221,910.4022,236.9321,779.1921,808.9821,808.982,078,973,200
06 Apr 202222,220.2122,244.9922,015.1222,080.5222,080.522,749,772,600
04 Apr 202222,227.1122,523.6422,124.0322,502.3122,502.311,868,076,200
01 Apr 202221,693.1022,039.5521,558.0522,039.5522,039.551,937,497,800
31 Mar 202222,262.1622,262.1621,922.5821,996.8521,996.852,226,286,300
30 Mar 202222,101.6322,391.3522,033.7822,232.0322,232.032,729,645,500
29 Mar 202221,771.2921,937.2721,722.1721,927.6321,927.632,259,328,100
28 Mar 202221,422.2021,790.9721,202.6921,684.9721,684.972,200,278,800
25 Mar 202221,735.6121,944.0821,289.2621,404.8821,404.882,358,152,600
24 Mar 202222,002.8722,231.6721,900.1321,945.9521,945.952,404,819,800
23 Mar 202222,088.7922,423.5121,983.1022,154.0822,154.082,835,723,800
22 Mar 202221,319.1921,906.3221,266.9021,889.2821,889.282,590,383,300
21 Mar 202221,823.0721,823.0721,096.3121,221.3421,221.342,340,034,100
18 Mar 202221,232.8821,646.1520,922.3721,412.4021,412.404,590,509,200
17 Mar 202221,430.7121,501.2320,786.6921,501.2321,501.234,826,218,000
16 Mar 202218,956.0220,120.8518,584.0420,087.5020,087.505,501,050,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...