Singapore markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
16,503.10+255.59 (+1.57%)
At close: 04:08PM HKT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202416,007.5416,756.0116,138.8116,503.1016,503.10-
20 Feb 202416,222.0916,274.5616,055.0816,247.5116,247.512,205,924,400
19 Feb 202416,334.4716,334.4716,137.9816,155.6116,155.612,185,820,800
16 Feb 202416,007.5416,394.1615,937.2816,339.9616,339.961,742,961,100
15 Feb 202415,824.2116,029.0215,751.3615,944.6315,944.631,056,900,200
14 Feb 202415,579.4115,911.0515,456.3215,879.3815,879.381,403,032,800
09 Feb 202415,709.3015,754.0115,531.0315,746.5815,746.58745,466,400
08 Feb 202415,988.6216,093.5215,821.8615,878.0715,878.071,940,615,100
07 Feb 202416,282.3916,408.1516,035.4316,081.8916,081.892,809,645,100
06 Feb 202415,541.2316,154.0515,541.2316,136.8716,136.873,314,171,100
05 Feb 202415,336.8615,669.7715,336.8615,510.0115,510.012,313,277,300
02 Feb 202415,756.1215,912.6115,435.8515,533.5615,533.562,475,955,200
01 Feb 202415,522.8615,805.0615,434.8215,566.2115,566.212,454,568,100
31 Jan 202415,652.0515,744.0415,411.6615,485.0715,485.072,594,937,800
30 Jan 202415,896.6615,896.6615,654.9715,703.4515,703.452,565,524,400
29 Jan 202416,046.2516,258.4516,012.5916,077.2416,077.242,923,198,800
26 Jan 202416,158.7216,240.9615,888.0415,952.2315,952.233,314,021,500
25 Jan 202415,989.9416,254.9315,828.9316,211.9616,211.964,096,404,800
24 Jan 202415,602.4515,975.1115,412.1015,899.8715,899.873,597,683,500
23 Jan 202415,038.3315,516.8014,994.3715,353.9815,353.982,804,009,700
22 Jan 202415,349.0515,362.9114,794.1614,961.1814,961.182,812,384,600
19 Jan 202415,404.6915,540.7515,207.9915,308.6915,308.692,242,257,300
18 Jan 202415,301.1915,463.6915,183.9615,391.7915,391.792,815,987,000
17 Jan 202415,764.3815,764.3815,194.9415,276.9015,276.903,952,310,100
16 Jan 202416,030.2516,197.0415,834.4115,865.9215,865.922,139,164,100
15 Jan 202416,258.2816,334.7116,104.5016,216.3316,216.331,368,415,400
12 Jan 202416,216.9716,393.7416,185.9116,244.5816,244.581,534,599,800
11 Jan 202416,154.1716,459.9216,106.8316,302.0416,302.041,970,866,100
10 Jan 202416,143.9716,247.3016,036.4216,097.2816,097.281,788,113,700
09 Jan 202416,256.1016,414.7916,190.0216,190.0216,190.021,937,380,500
08 Jan 202416,581.8616,592.0616,144.5616,224.4516,224.452,227,172,000
05 Jan 202416,573.1216,745.7316,455.5716,535.3316,535.331,936,599,800
04 Jan 202416,673.4016,673.4016,516.3316,645.9816,645.981,789,349,300
03 Jan 202416,624.9216,657.5116,564.8016,646.4116,646.411,577,461,700
02 Jan 202417,135.1217,135.1216,725.2816,788.5516,788.551,720,670,000
29 Dec 202317,066.5217,095.1216,950.9017,047.3917,047.391,570,053,000
28 Dec 202316,678.2317,086.1016,644.4317,043.5317,043.532,301,329,400
27 Dec 202316,561.7816,673.5716,439.2616,624.8416,624.842,228,051,300
22 Dec 202316,743.0616,857.8416,271.5016,340.4116,340.412,197,553,900
21 Dec 202316,455.1416,649.5716,444.7316,621.1316,621.131,404,417,200
20 Dec 202316,647.9516,741.0516,549.4916,613.8116,613.811,647,320,700
19 Dec 202316,551.4416,579.5516,408.0216,505.0016,505.001,521,452,800
18 Dec 202316,669.8216,713.4116,572.8816,629.2316,629.231,566,620,000
15 Dec 202316,610.7016,964.3316,610.7016,792.1916,792.193,900,268,500
14 Dec 202316,419.7416,577.7516,319.2216,402.1916,402.192,341,652,000
13 Dec 202316,311.7116,326.9516,145.2516,228.7516,228.751,863,333,100
12 Dec 202316,236.0616,420.9716,157.6816,374.5016,374.501,980,791,700
11 Dec 202316,149.0616,276.8815,972.3116,201.4916,201.492,532,290,600
08 Dec 202316,373.4416,464.1416,249.1516,334.3716,334.371,877,235,700
07 Dec 202316,376.4416,376.4416,157.9816,345.8916,345.891,947,345,700
06 Dec 202316,311.9616,600.3616,234.8416,463.2616,463.261,986,768,900
05 Dec 202316,606.5416,606.5416,228.5216,327.8616,327.862,682,379,700
04 Dec 202316,919.0816,941.9116,617.0316,646.0516,646.052,476,132,300
01 Dec 202317,019.1717,038.9816,830.3016,830.3016,830.302,434,410,800
30 Nov 202316,985.1817,068.2616,863.0517,042.8817,042.883,013,993,300
29 Nov 202317,359.0817,359.0816,881.9816,993.4416,993.442,810,136,500
28 Nov 202317,541.4817,541.4817,303.8217,354.1417,354.141,785,765,500
27 Nov 202317,677.5217,677.5217,358.2417,525.0617,525.061,502,728,300
24 Nov 202317,771.7517,771.7517,545.6117,559.4217,559.421,298,211,800
23 Nov 202317,680.0517,927.3617,577.3117,910.8417,910.841,671,974,300
22 Nov 202317,736.4017,796.8617,650.4917,734.6017,734.601,235,837,700
21 Nov 202317,932.5418,057.6217,689.0117,733.8917,733.892,090,432,200
20 Nov 202317,625.8417,788.9017,532.7317,778.0717,778.071,964,565,600
17 Nov 202317,584.3217,631.0417,413.4617,454.1917,454.191,945,034,800
16 Nov 202318,174.6918,174.6917,722.8617,832.8217,832.821,880,199,400
15 Nov 202317,836.6518,102.2817,766.2218,079.0018,079.002,908,679,700
14 Nov 202317,495.1017,565.2217,358.8917,396.8617,396.861,449,318,000
13 Nov 202317,263.0017,456.0817,126.6117,426.2117,426.211,440,269,500
10 Nov 202317,350.8717,350.8717,177.5317,203.2617,203.261,674,484,500
09 Nov 202317,553.2617,617.2717,457.0017,511.2917,511.291,643,795,500
08 Nov 202317,650.5117,753.5917,537.2017,568.4617,568.462,140,777,800
07 Nov 202317,850.5917,890.6317,658.9117,670.1617,670.161,971,243,300
06 Nov 202317,913.5418,037.9417,899.3517,966.5917,966.592,764,092,100
03 Nov 202317,405.9117,729.4317,352.6017,664.1217,664.121,998,722,400
02 Nov 202317,282.3917,459.4317,176.0117,230.5917,230.591,802,714,600
01 Nov 202317,139.4017,188.8516,979.2617,101.7817,101.781,529,284,000
31 Oct 202317,337.7017,337.7017,042.1017,112.4817,112.482,112,803,500
30 Oct 202317,225.6517,406.3617,225.6517,406.3617,406.362,665,231,300
27 Oct 202317,160.2317,497.7217,078.2417,398.7317,398.732,452,090,300
26 Oct 202317,085.1217,174.0816,917.2217,044.6117,044.611,967,215,900
25 Oct 202317,465.4317,465.8217,001.4317,085.3317,085.332,499,934,100
24 Oct 202317,053.1517,139.5316,879.6616,991.5316,991.532,116,174,000
20 Oct 202317,127.2617,309.7417,118.0717,172.1317,172.131,989,910,700
19 Oct 202317,540.4617,540.4617,292.3617,295.8917,295.892,272,465,500
18 Oct 202317,728.2517,831.1817,625.8917,732.5217,732.521,937,541,200
17 Oct 202317,806.2317,815.7117,671.9917,773.3417,773.341,730,954,900
16 Oct 202317,803.3117,858.1817,601.5017,640.3617,640.361,904,582,500
13 Oct 202317,946.7718,013.6717,776.9517,813.4517,813.452,139,651,200
12 Oct 202318,258.2618,290.9118,175.3518,238.2118,238.213,861,574,900
11 Oct 202317,956.8318,022.4517,889.7117,893.1017,893.102,029,133,700
10 Oct 202317,726.6317,916.6217,638.0117,664.7317,664.731,596,847,200
09 Oct 202317,500.3717,633.1917,447.7617,517.4017,517.401,221,298,000
06 Oct 202317,370.0317,603.8017,370.0317,485.9817,485.981,141,210,000
05 Oct 202317,249.9717,336.4317,197.6117,213.8717,213.871,088,259,900
04 Oct 202317,266.8217,266.8217,094.0017,195.8417,195.841,294,655,000
03 Oct 202317,546.3917,546.3917,212.8717,331.2217,331.222,102,884,000
29 Sept 202317,484.9517,935.1517,482.3917,809.6617,809.661,839,910,300
28 Sept 202317,587.0817,627.7317,352.8317,373.0317,373.031,997,138,800
27 Sept 202317,472.1117,655.3117,472.1117,611.8717,611.871,571,624,300
26 Sept 202317,661.8517,718.1817,379.4417,466.9017,466.901,909,387,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...