Yahoo

Mail

Singapore markets closed

Straits Times Index
3,301.96
+15.63(+0.48%)
S&P 500
4,210.24
+87.77(+2.13%)
Dow
33,309.51
+535.11(+1.63%)
Nasdaq
12,854.80
+360.88(+2.89%)
BTC-USD
24,645.65
+1,507.88(+6.52%)
CMC Crypto 200
581.95
+50.73(+9.55%)

PROPERTY

Couple kept apart during COVID gave up BTO flat selection to find a ready home

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	19,840.57	20,082.43	19,789.96	20,082.43	20,082.43	-
10 Aug 2022	19,956.51	19,956.51	19,469.11	19,610.84	19,610.84	1,730,318,000
09 Aug 2022	20,039.30	20,250.87	19,856.23	20,003.44	20,003.44	1,497,207,600
08 Aug 2022	20,065.35	20,171.89	19,954.04	20,045.77	20,045.77	1,376,942,200
05 Aug 2022	20,283.59	20,283.59	20,096.54	20,201.94	20,201.94	1,635,424,000
04 Aug 2022	20,011.25	20,216.58	19,995.46	20,174.04	20,174.04	1,924,409,500
03 Aug 2022	19,865.69	19,921.91	19,685.48	19,767.09	19,767.09	1,789,743,100
02 Aug 2022	19,943.16	19,943.16	19,515.54	19,689.21	19,689.21	2,291,211,500
01 Aug 2022	20,026.60	20,251.43	19,883.92	20,165.84	20,165.84	1,970,707,400
29 Jul 2022	20,647.45	20,647.45	20,050.05	20,156.51	20,156.51	2,181,726,400
28 Jul 2022	20,705.46	20,772.63	20,533.42	20,622.68	20,622.68	1,965,166,200
27 Jul 2022	20,684.48	20,770.10	20,572.42	20,670.04	20,670.04	1,729,858,600
26 Jul 2022	20,676.68	20,952.45	20,631.82	20,905.88	20,905.88	1,701,166,300
25 Jul 2022	20,516.34	20,595.09	20,353.68	20,562.94	20,562.94	1,377,192,600
22 Jul 2022	20,717.47	20,788.46	20,513.80	20,609.14	20,609.14	1,327,660,200
21 Jul 2022	20,811.60	20,827.61	20,527.35	20,574.63	20,574.63	1,760,411,700
20 Jul 2022	20,968.42	21,111.78	20,884.92	20,890.22	20,890.22	1,405,277,200
19 Jul 2022	20,719.20	20,758.71	20,549.44	20,661.06	20,661.06	1,287,501,200
18 Jul 2022	20,479.58	20,866.33	20,294.14	20,846.18	20,846.18	2,053,608,500
15 Jul 2022	20,522.11	20,656.96	20,215.97	20,297.72	20,297.72	2,526,023,900
14 Jul 2022	20,818.27	20,888.80	20,554.15	20,751.21	20,751.21	2,371,204,800
13 Jul 2022	20,911.53	21,040.34	20,751.48	20,797.95	20,797.95	2,056,959,300
12 Jul 2022	20,905.07	21,084.09	20,779.59	20,844.74	20,844.74	1,745,240,700
11 Jul 2022	21,470.77	21,470.77	21,001.63	21,124.20	21,124.20	1,693,929,400
08 Jul 2022	21,961.75	21,961.75	21,614.65	21,725.78	21,725.78	1,565,420,200
07 Jul 2022	21,352.70	21,643.58	21,200.93	21,643.58	21,643.58	1,744,594,800
06 Jul 2022	21,777.64	21,833.40	21,286.66	21,586.66	21,586.66	2,886,434,300
05 Jul 2022	22,053.16	22,198.51	21,799.19	21,853.07	21,853.07	2,143,810,000
04 Jul 2022	21,690.68	21,886.35	21,458.63	21,830.35	21,830.35	2,203,708,000
30 Jun 2022	21,917.45	22,111.91	21,719.17	21,859.79	21,859.79	2,822,730,100
29 Jun 2022	22,125.61	22,289.07	21,844.05	21,996.89	21,996.89	2,834,486,800
28 Jun 2022	22,144.63	22,449.31	21,952.44	22,418.97	22,418.97	2,873,985,100
27 Jun 2022	21,976.80	22,414.43	21,976.80	22,229.52	22,229.52	2,994,729,200
24 Jun 2022	21,450.68	21,762.67	21,408.66	21,719.06	21,719.06	2,410,823,300
23 Jun 2022	21,157.58	21,443.59	21,010.89	21,273.87	21,273.87	2,007,274,200
22 Jun 2022	21,469.74	21,519.58	21,008.34	21,008.34	21,008.34	2,470,631,200
21 Jun 2022	21,264.98	21,564.87	21,175.95	21,559.59	21,559.59	2,133,396,900
20 Jun 2022	20,948.80	21,175.98	20,839.02	21,163.91	21,163.91	2,085,205,800
17 Jun 2022	20,716.74	21,145.94	20,697.17	21,075.00	21,075.00	3,097,480,100
16 Jun 2022	21,515.64	21,545.84	20,697.41	20,845.43	20,845.43	2,341,100,400
15 Jun 2022	21,111.32	21,431.07	21,111.32	21,308.21	21,308.21	2,301,321,000
14 Jun 2022	20,783.54	21,175.01	20,717.64	21,067.99	21,067.99	1,965,884,200
13 Jun 2022	21,162.53	21,320.15	20,993.76	21,067.58	21,067.58	2,607,011,600
10 Jun 2022	21,522.50	21,935.01	21,487.91	21,806.18	21,806.18	2,686,148,300
09 Jun 2022	22,121.53	22,142.82	21,737.94	21,869.05	21,869.05	2,544,549,600
08 Jun 2022	21,788.89	22,064.12	21,734.49	22,014.59	22,014.59	2,943,006,300
07 Jun 2022	21,577.48	21,744.46	21,394.59	21,531.67	21,531.67	2,145,401,800
06 Jun 2022	21,282.51	21,691.92	21,030.07	21,653.90	21,653.90	2,244,704,900
02 Jun 2022	21,057.04	21,115.78	20,884.16	21,082.13	21,082.13	1,816,141,700
01 Jun 2022	21,407.79	21,411.95	21,154.04	21,294.94	21,294.94	2,073,470,900
31 May 2022	21,106.41	21,415.20	21,029.72	21,415.20	21,415.20	3,919,117,100
30 May 2022	20,933.50	21,169.08	20,885.02	21,123.93	21,123.93	2,609,326,500
27 May 2022	20,646.06	20,779.75	20,494.15	20,697.36	20,697.36	2,565,822,400
26 May 2022	20,272.22	20,272.22	19,890.76	20,116.20	20,116.20	1,855,500,300
25 May 2022	20,115.56	20,370.74	20,067.98	20,171.27	20,171.27	2,097,456,800
24 May 2022	20,420.14	20,509.62	19,989.62	20,112.10	20,112.10	1,825,206,400
23 May 2022	20,608.65	20,642.76	20,303.55	20,470.06	20,470.06	1,696,099,800
20 May 2022	20,470.95	20,794.13	20,408.68	20,717.24	20,717.24	2,173,124,300
19 May 2022	20,146.96	20,277.94	19,924.87	20,120.68	20,120.68	2,120,940,500
18 May 2022	20,674.23	20,711.93	20,389.61	20,644.28	20,644.28	1,945,972,100
17 May 2022	20,193.60	20,626.42	20,169.24	20,602.52	20,602.52	2,207,409,300
16 May 2022	20,131.53	20,173.22	19,764.96	19,950.21	19,950.21	1,796,370,300
13 May 2022	19,615.99	19,925.44	19,608.26	19,898.77	19,898.77	2,075,261,400
12 May 2022	19,556.89	19,731.27	19,342.89	19,380.34	19,380.34	2,273,639,300
11 May 2022	19,511.80	20,083.49	19,474.03	19,824.57	19,824.57	1,958,419,000
10 May 2022	19,300.68	19,758.63	19,178.89	19,633.69	19,633.69	2,785,651,600
06 May 2022	20,287.06	20,320.28	19,973.47	20,001.96	20,001.96	2,110,559,000
05 May 2022	21,163.15	21,284.85	20,776.97	20,793.40	20,793.40	1,827,136,200
04 May 2022	21,025.70	21,047.13	20,772.80	20,869.52	20,869.52	1,139,909,500
03 May 2022	20,927.62	21,291.80	20,648.53	21,101.89	21,101.89	1,741,666,900
29 Apr 2022	20,271.40	21,176.58	20,040.07	21,089.39	21,089.39	2,727,108,500
28 Apr 2022	20,118.79	20,286.83	19,956.67	20,276.17	20,276.17	2,255,667,000
27 Apr 2022	19,723.46	20,053.11	19,665.49	19,946.36	19,946.36	2,361,021,600
26 Apr 2022	19,989.04	20,258.64	19,858.36	19,934.71	19,934.71	2,565,706,600
25 Apr 2022	20,284.60	20,284.60	19,784.28	19,869.34	19,869.34	2,912,292,500
22 Apr 2022	20,261.61	20,709.49	20,184.96	20,638.52	20,638.52	2,351,346,100
21 Apr 2022	20,780.86	20,920.60	20,483.86	20,682.22	20,682.22	2,226,185,800
20 Apr 2022	20,972.84	21,214.98	20,889.02	20,944.67	20,944.67	1,876,429,100
19 Apr 2022	21,106.00	21,191.80	20,896.43	21,027.76	21,027.76	2,240,088,300
14 Apr 2022	21,463.35	21,587.47	21,358.73	21,518.08	21,518.08	1,719,437,600
13 Apr 2022	21,192.62	21,531.48	21,141.06	21,374.37	21,374.37	1,696,862,200
12 Apr 2022	21,279.18	21,519.13	20,988.20	21,319.13	21,319.13	2,045,265,200
11 Apr 2022	21,688.03	21,688.03	21,132.54	21,208.30	21,208.30	2,104,906,000
08 Apr 2022	21,667.53	21,872.01	21,568.22	21,872.01	21,872.01	1,739,886,100
07 Apr 2022	21,910.40	22,236.93	21,779.19	21,808.98	21,808.98	2,078,973,200
06 Apr 2022	22,220.21	22,244.99	22,015.12	22,080.52	22,080.52	2,749,772,600
04 Apr 2022	22,227.11	22,523.64	22,124.03	22,502.31	22,502.31	1,868,076,200
01 Apr 2022	21,693.10	22,039.55	21,558.05	22,039.55	22,039.55	1,937,497,800
31 Mar 2022	22,262.16	22,262.16	21,922.58	21,996.85	21,996.85	2,226,286,300
30 Mar 2022	22,101.63	22,391.35	22,033.78	22,232.03	22,232.03	2,729,645,500
29 Mar 2022	21,771.29	21,937.27	21,722.17	21,927.63	21,927.63	2,259,328,100
28 Mar 2022	21,422.20	21,790.97	21,202.69	21,684.97	21,684.97	2,200,278,800
25 Mar 2022	21,735.61	21,944.08	21,289.26	21,404.88	21,404.88	2,358,152,600
24 Mar 2022	22,002.87	22,231.67	21,900.13	21,945.95	21,945.95	2,404,819,800
23 Mar 2022	22,088.79	22,423.51	21,983.10	22,154.08	22,154.08	2,835,723,800
22 Mar 2022	21,319.19	21,906.32	21,266.90	21,889.28	21,889.28	2,590,383,300
21 Mar 2022	21,823.07	21,823.07	21,096.31	21,221.34	21,221.34	2,340,034,100
18 Mar 2022	21,232.88	21,646.15	20,922.37	21,412.40	21,412.40	4,590,509,200
17 Mar 2022	21,430.71	21,501.23	20,786.69	21,501.23	21,501.23	4,826,218,000
16 Mar 2022	18,956.02	20,120.85	18,584.04	20,087.50	20,087.50	5,501,050,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.96+15.63(+0.48%)

S&P 5004,210.24+87.77(+2.13%)

Dow33,309.51+535.11(+1.63%)

Nasdaq12,854.80+360.88(+2.89%)

BTC-USD24,645.65+1,507.88(+6.52%)

CMC Crypto 200581.95+50.73(+9.55%)

Couple kept apart during COVID gave up BTO flat selection to find a ready home

HANG SENG INDEX (^HSI)

Straits Times Index
3,301.96
+15.63(+0.48%)

S&P 500
4,210.24
+87.77(+2.13%)

Dow
33,309.51
+535.11(+1.63%)

Nasdaq
12,854.80
+360.88(+2.89%)

BTC-USD
24,645.65
+1,507.88(+6.52%)

CMC Crypto 200
581.95
+50.73(+9.55%)