Singapore markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
25,086.43-1,105.89 (-4.22%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202126,011.5126,323.6124,748.8425,086.4325,086.43-
26 Jul 202126,825.7326,878.7526,177.4026,192.3226,192.322,695,215,700
23 Jul 202127,740.9527,740.9527,222.0427,321.9827,321.981,182,745,200
22 Jul 202127,464.2827,759.7127,455.4327,723.8427,723.841,807,199,700
21 Jul 202127,339.2227,371.5026,971.0327,224.5827,224.581,672,533,000
20 Jul 202127,395.8327,532.8627,121.4927,259.2527,259.252,263,380,800
19 Jul 202127,786.5427,786.5427,397.2927,489.7827,489.781,874,176,200
16 Jul 202127,972.5628,218.5327,878.5328,004.6828,004.681,968,819,100
15 Jul 202127,801.4028,181.2127,741.0927,996.2727,996.272,081,493,200
14 Jul 202127,965.3927,965.3927,708.7127,787.4627,787.461,865,663,700
13 Jul 202127,694.0328,052.3227,612.6927,963.4127,963.411,995,588,400
12 Jul 202127,672.7027,741.1927,420.3527,515.2427,515.242,054,164,700
09 Jul 202127,131.5727,450.7926,861.8727,344.5427,344.542,499,976,900
08 Jul 202127,881.5027,921.0627,110.6227,153.1327,153.132,948,605,700
07 Jul 202127,777.8127,969.4127,703.4127,960.6227,960.622,040,702,300
06 Jul 202128,136.6328,151.3527,904.5328,072.8628,072.861,904,176,200
05 Jul 202128,098.9128,338.7928,042.7128,143.5028,143.501,827,212,600
02 Jul 202128,859.0228,859.0228,231.7328,310.4228,310.422,816,172,700
30 Jun 202129,107.9029,146.2828,827.7028,827.9528,827.952,051,503,700
29 Jun 202129,291.8929,291.8928,924.6128,994.1028,994.102,356,507,100
28 Jun 202129,366.4929,394.6929,209.4329,268.3029,268.301,512,611,100
25 Jun 202129,002.6729,305.1728,971.6029,288.2229,288.222,149,434,300
24 Jun 202128,865.4628,993.3728,782.3428,882.4628,882.461,723,216,500
23 Jun 202128,468.2428,893.7928,406.6128,817.0728,817.072,293,387,200
22 Jun 202128,575.1628,579.0028,299.6628,309.7628,309.761,980,080,400
21 Jun 202128,501.6428,590.2228,314.9328,489.0028,489.002,182,673,000
18 Jun 202128,586.0428,830.8528,532.0828,801.2728,801.273,761,375,200
17 Jun 202128,240.8828,558.5928,216.0928,558.5928,558.591,888,022,000
16 Jun 202128,609.3728,648.6428,403.6428,436.8428,436.842,053,818,800
15 Jun 202128,946.4428,946.4428,453.4828,638.5328,638.532,376,459,800
11 Jun 202128,864.9028,965.1528,743.8228,842.1328,842.132,038,619,100
10 Jun 202128,792.0228,954.4028,664.9428,738.8828,738.881,940,104,600
09 Jun 202128,771.1428,859.5828,687.6928,742.6328,742.631,807,028,800
08 Jun 202128,900.5228,979.2028,638.3128,781.3828,781.381,626,863,000
07 Jun 202128,985.6029,003.9928,615.6128,787.2828,787.282,573,174,300
04 Jun 202128,837.9529,023.1828,737.9728,918.1028,918.103,054,579,800
03 Jun 202129,365.3229,377.9028,902.6728,966.0328,966.032,241,752,500
02 Jun 202129,414.6429,490.6129,208.7329,297.6229,297.621,933,160,400
01 Jun 202129,159.0629,480.1629,036.4529,468.0029,468.001,832,036,700
31 May 202129,225.4629,225.4628,909.5229,151.8029,151.802,188,580,800
28 May 202129,219.4629,336.1329,033.7229,124.4129,124.412,591,559,500
27 May 202128,998.3929,157.9528,950.7229,113.2029,113.203,804,955,000
26 May 202129,056.2829,261.8629,027.9529,166.0129,166.012,518,538,400
25 May 202128,461.5028,929.2428,461.5028,910.8628,910.862,352,077,900
24 May 202128,417.9928,444.3628,195.5228,412.2628,412.261,719,640,600
21 May 202128,584.3428,584.3428,286.9228,458.4428,458.441,653,241,900
20 May 202128,413.4928,508.2428,293.2328,450.2928,450.292,465,835,400
18 May 202128,438.0328,617.3428,438.0328,593.8128,593.812,065,990,000
17 May 202128,130.5128,268.3928,074.1428,194.0928,194.091,857,027,900
14 May 202127,872.6928,064.0127,715.8828,027.5728,027.571,880,805,200
13 May 202127,920.0128,060.9327,718.6727,718.6727,718.672,167,381,500
12 May 202128,073.9228,231.0427,897.4728,231.0428,231.042,132,315,300
11 May 202128,286.5628,286.5627,910.7128,013.8128,013.812,383,355,200
10 May 202128,776.9928,842.1128,453.1428,595.6628,595.662,358,822,100
07 May 202128,721.1328,884.0328,530.7128,610.6528,610.652,205,337,100
06 May 202128,647.9728,753.9728,384.1228,637.4628,637.462,478,819,000
05 May 202128,427.6728,677.3628,325.9628,417.9828,417.981,720,837,700
04 May 202128,438.1528,577.5228,321.3428,557.1428,557.141,921,124,800
03 May 202128,659.9128,684.8328,256.0328,357.5428,357.541,725,985,500
30 Apr 202129,143.4329,154.7528,701.6928,724.8828,724.882,577,584,300
29 Apr 202129,268.2129,405.1229,162.8729,303.2629,303.261,838,135,800
28 Apr 202128,991.9429,071.3428,887.3329,071.3429,071.342,074,074,300
27 Apr 202128,895.3829,045.1128,793.2228,941.5428,941.541,834,872,800
26 Apr 202129,106.4529,238.9928,908.6528,952.8328,952.831,786,353,600
23 Apr 202128,798.4529,078.7528,748.5729,078.7529,078.751,901,002,000
22 Apr 202128,716.9828,848.0228,597.0028,755.3428,755.341,934,891,300
21 Apr 202128,702.2728,778.3628,506.7628,621.9228,621.922,202,031,500
20 Apr 202128,962.8029,220.1928,885.5529,135.7329,135.732,014,210,500
19 Apr 202128,960.1329,319.7628,806.7629,106.1529,106.152,020,128,300
16 Apr 202128,827.1729,079.1828,711.1128,969.7128,969.712,192,409,800
15 Apr 202128,872.8228,884.5728,530.9928,793.1428,793.141,901,863,000
14 Apr 202128,796.5528,979.3528,685.0628,900.8328,900.831,941,501,600
13 Apr 202128,557.8428,877.1528,452.1228,497.2528,497.252,062,117,300
12 Apr 202128,791.9728,791.9728,274.2728,453.2828,453.281,992,325,200
09 Apr 202129,152.4429,152.4428,604.5528,698.8028,698.801,897,265,800
08 Apr 202128,604.1229,054.8228,587.1129,008.0729,008.072,522,329,300
07 Apr 202129,101.4029,101.4028,598.8628,674.8028,674.802,223,606,300
01 Apr 202128,594.5528,938.7428,511.6528,938.7428,938.742,232,972,100
31 Mar 202128,802.5328,802.5328,332.7828,378.3528,378.352,703,755,400
30 Mar 202128,552.7728,694.1528,371.2328,577.5028,577.502,269,839,800
29 Mar 202128,317.3228,484.6628,132.3628,338.3028,338.302,847,744,100
26 Mar 202128,043.6528,415.1528,014.2928,336.4328,336.432,415,384,100
25 Mar 202127,628.0828,032.0127,505.0827,899.6127,899.612,595,007,600
24 Mar 202128,437.4928,457.8727,827.0527,918.1427,918.142,689,142,400
23 Mar 202129,008.0229,043.1828,376.2228,497.3828,497.382,049,560,300
22 Mar 202128,801.0929,139.0728,801.0928,885.3428,885.342,065,830,600
19 Mar 202129,158.4829,271.4028,737.5428,990.9428,990.943,814,440,800
18 Mar 202129,317.6129,596.5829,317.6129,405.7229,405.722,113,745,200
17 Mar 202128,992.2429,180.0128,780.2329,034.1229,034.121,901,329,200
16 Mar 202129,036.8229,118.6228,872.4029,027.6929,027.692,351,605,600
15 Mar 202128,923.9529,178.9928,612.7428,833.7628,833.763,096,719,600
12 Mar 202129,550.3729,550.3728,707.3528,739.7228,739.723,557,237,800
11 Mar 202128,909.9829,412.4228,893.2129,385.6129,385.613,604,263,600
10 Mar 202129,255.3729,255.3728,710.9128,907.5228,907.522,842,785,200
09 Mar 202128,665.2629,047.1328,326.1328,773.2328,773.234,377,944,400
08 Mar 202129,362.5929,386.3328,422.2728,540.8328,540.834,906,906,100
05 Mar 202128,667.1429,397.2728,513.1329,098.2929,098.293,996,713,300
04 Mar 202129,525.4829,597.1629,102.1029,236.7929,236.792,957,909,000
03 Mar 202129,249.4329,912.0029,183.5929,880.4229,880.423,228,618,000
02 Mar 202129,708.3929,765.9628,957.3129,095.8629,095.862,895,849,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...