^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 201830,647.9430,848.4730,355.7930,418.3330,418.331,661,298,600
19 Apr 201830,532.9530,761.4730,451.0030,708.4430,708.442,221,670,500
18 Apr 201830,469.9530,487.1729,979.4030,284.2530,284.252,001,652,800
17 Apr 201830,354.8930,477.7930,012.7030,062.7530,062.751,916,884,600
16 Apr 201830,849.7230,849.7230,190.7530,315.5930,315.591,827,774,700
13 Apr 201831,076.7631,076.7630,707.7730,808.3830,808.381,406,304,600
12 Apr 201831,094.1131,094.1130,637.1430,831.2830,831.281,754,477,200
11 Apr 201830,761.2331,021.1230,723.0730,897.7130,897.712,291,863,000
10 Apr 201830,205.0930,806.8630,163.0930,728.7430,728.742,270,263,700
09 Apr 201830,104.3230,514.8029,909.3730,229.5830,229.581,841,272,200
06 Apr 201829,750.2429,980.5629,608.3329,844.9429,844.941,698,284,100
04 Apr 201830,244.2230,329.0829,518.6929,518.6929,518.691,816,082,600
03 Apr 201829,927.8830,269.2829,755.3630,180.1030,180.101,908,642,500
29 Mar 201830,154.1830,252.9529,819.6330,093.3830,093.382,167,328,200
28 Mar 201830,510.3830,637.2130,022.5330,022.5330,022.532,209,028,300
27 Mar 201830,985.7530,985.7530,738.7630,790.8330,790.832,049,855,800
26 Mar 201830,267.0730,548.7729,995.1630,548.7730,548.772,317,282,800
23 Mar 201829,930.2330,320.3129,930.2330,309.2930,309.293,522,395,400
22 Mar 201831,575.9331,686.6731,018.4431,071.0531,071.052,103,533,300
21 Mar 201831,811.9831,978.1431,381.5431,414.5231,414.522,309,098,300
20 Mar 201831,315.4231,576.0531,183.4031,549.9331,549.931,746,878,600
19 Mar 201831,370.4731,656.3031,244.6231,513.7631,513.761,440,844,700
16 Mar 201831,363.0331,564.7831,337.4531,501.9731,501.972,345,452,800
15 Mar 201831,181.1531,583.3831,121.6631,541.1031,541.101,496,758,200
14 Mar 201831,321.7931,453.4831,141.8531,435.0131,435.011,707,584,900
13 Mar 201831,570.2031,709.9931,461.4731,601.4531,601.452,111,965,400
12 Mar 201831,536.3031,607.5831,342.4831,594.3331,594.332,173,275,800
09 Mar 201830,858.2730,996.2130,840.8030,996.2130,996.211,470,749,100
08 Mar 201830,523.6830,724.0330,428.6130,654.5230,654.521,529,390,000
07 Mar 201830,323.7730,673.0830,117.4030,196.9230,196.922,135,337,500
06 Mar 201830,380.9630,620.0630,129.8030,510.7330,510.732,270,403,000
05 Mar 201830,524.2630,679.4729,852.4229,886.3929,886.392,279,546,200
02 Mar 201830,611.1030,670.9430,477.9530,583.4530,583.452,955,637,100
01 Mar 201830,476.9931,081.6830,453.8231,044.2531,044.252,116,269,800
28 Feb 201831,037.4131,061.7630,703.9030,844.7230,844.722,407,877,200
27 Feb 201831,790.8531,798.9831,141.5231,268.6631,268.662,579,124,300
26 Feb 201831,528.2931,567.4631,273.9531,498.6031,498.602,025,591,300
23 Feb 201831,289.0831,386.8131,149.3231,267.1731,267.171,667,179,100
22 Feb 201831,084.4531,195.2730,930.1030,965.6830,965.682,391,326,700
21 Feb 201831,050.5231,477.8530,885.9531,431.8931,431.891,933,845,300
20 Feb 201831,165.2931,339.6930,720.4830,873.6330,873.632,033,432,100
15 Feb 201830,958.7131,145.1030,816.6531,115.4331,115.432,070,618,100
14 Feb 201830,024.4730,637.2329,968.5430,515.6030,515.602,408,651,200
13 Feb 201829,850.1530,169.0029,783.1029,839.5329,839.532,709,197,500
12 Feb 201829,713.0829,801.5229,459.6329,459.6329,459.632,815,461,600
09 Feb 201829,679.2129,679.2129,129.2629,507.4229,507.425,171,294,500
08 Feb 201830,555.8030,739.1130,251.3230,451.2730,451.273,145,081,200
07 Feb 201831,378.3531,472.4730,292.1530,323.2030,323.204,620,281,500
06 Feb 201831,028.6831,286.0330,577.8330,595.4230,595.425,531,270,100
05 Feb 201831,715.5632,394.8731,712.0232,245.2232,245.223,135,015,100
02 Feb 201832,569.0132,778.5132,321.4232,601.7832,601.782,571,367,100
01 Feb 201832,950.3033,048.0432,642.0932,642.0932,642.092,769,125,200
31 Jan 201832,435.7632,933.9832,330.3932,887.2732,887.273,314,255,500
30 Jan 201832,751.7232,976.7532,501.3532,607.2932,607.293,177,122,400
29 Jan 201833,335.4833,484.0832,897.0432,966.8932,966.893,605,090,600
26 Jan 201832,836.2833,223.5832,794.1333,154.1233,154.123,892,652,400
25 Jan 201832,979.3832,998.0532,650.2232,654.4532,654.453,554,766,400
24 Jan 201832,907.2333,018.7132,728.5132,958.6932,958.693,897,512,100
23 Jan 201832,606.1432,930.7032,554.2332,930.7032,930.703,954,770,600
22 Jan 201832,276.9632,417.2332,046.8432,393.4132,393.412,880,231,400
19 Jan 201832,142.1632,254.8931,986.0032,254.8932,254.892,906,627,500
18 Jan 201832,148.4532,233.8131,869.7032,121.9432,121.943,741,499,700
17 Jan 201831,825.5231,983.4131,642.2731,983.4131,983.413,999,243,800
16 Jan 201831,423.6231,904.7531,423.6231,904.7531,904.753,097,059,200
15 Jan 201831,702.5631,733.1831,265.2531,338.8731,338.872,664,144,600
12 Jan 201831,298.0531,412.5431,198.3631,412.5431,412.542,327,417,400
11 Jan 201831,066.2131,133.1830,950.0731,120.3931,120.391,794,778,900
10 Jan 201831,009.2431,267.5730,928.5831,073.7231,073.722,595,365,800
09 Jan 201830,933.5131,056.7030,852.4331,011.4131,011.412,004,940,800
08 Jan 201830,895.0930,929.1530,732.5430,899.5330,899.532,004,162,500
05 Jan 201830,893.8630,911.0130,638.5330,814.6430,814.642,263,930,100
04 Jan 201830,691.7130,796.9330,560.4330,736.4830,736.482,995,571,100
03 Jan 201830,658.7330,724.3230,456.7630,560.9530,560.952,309,467,700
02 Jan 201830,028.2930,515.3130,028.2930,515.3130,515.312,442,333,400
29 Dec 201729,914.0529,997.9629,849.3129,919.1529,919.151,365,770,800
28 Dec 201729,684.7929,873.1029,661.0629,863.7129,863.711,339,575,400
27 Dec 201729,632.9729,693.8229,516.5129,597.6629,597.661,725,832,000
22 Dec 201729,505.0529,578.0129,413.8629,578.0129,578.011,282,144,300
21 Dec 201729,209.6429,431.8129,145.1329,367.0629,367.061,440,980,300
20 Dec 201729,199.2929,326.5229,159.2829,234.0929,234.091,308,865,200
19 Dec 201729,193.7429,339.1129,144.1729,253.6629,253.661,633,522,100
18 Dec 201728,923.5329,143.3328,821.1929,050.4129,050.411,637,861,800
15 Dec 201729,000.1129,017.6628,738.8428,848.1128,848.111,999,793,000
14 Dec 201729,335.7629,367.5129,047.6129,166.3829,166.381,959,305,700
13 Dec 201728,856.7829,276.6728,707.6029,222.1029,222.102,574,054,200
12 Dec 201728,972.7429,066.7728,745.7328,793.8828,793.882,135,704,400
11 Dec 201728,645.4128,998.5128,645.4128,965.2928,965.292,127,756,300
08 Dec 201728,400.0128,705.7628,344.3928,639.8528,639.851,747,376,700
07 Dec 201728,366.1428,478.3428,134.9328,303.1928,303.191,782,453,900
06 Dec 201728,850.3628,929.2128,204.5328,224.8028,224.802,605,434,400
05 Dec 201728,898.5829,124.2428,838.1228,842.8028,842.801,439,200,300
04 Dec 201728,951.1929,343.7828,803.1929,138.2829,138.281,624,072,100
01 Dec 201729,261.3129,345.9729,028.7629,074.2429,074.242,086,681,200
30 Nov 201729,340.2729,353.5129,127.3029,177.3529,177.352,435,496,800
29 Nov 201729,813.9429,831.1929,563.3929,623.8329,623.831,434,723,600
28 Nov 201729,608.6429,687.4529,334.5929,680.8529,680.851,744,542,000
27 Nov 201729,857.6529,859.1129,610.9629,686.1929,686.191,485,230,700
24 Nov 201729,788.1829,918.9229,696.5929,866.3229,866.321,534,288,700
23 Nov 201730,033.1830,169.9929,593.7929,707.9429,707.942,099,356,300
22 Nov 201730,087.1930,199.6929,911.0730,003.4930,003.492,474,928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...