^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Apr 201929,513.0829,672.7929,504.1429,605.0129,605.01-
25 Apr 201929,667.5229,849.7029,535.2029,549.8029,549.801,644,483,200
24 Apr 201930,112.1930,112.1929,682.8729,805.8329,805.831,748,986,700
23 Apr 201929,782.9530,055.9429,755.8729,963.2429,963.242,006,226,400
18 Apr 201930,088.6530,101.8329,896.8629,963.2629,963.261,569,930,600
17 Apr 201930,160.6930,178.5830,004.9730,124.6830,124.682,035,147,300
16 Apr 201929,754.3030,142.8629,665.1130,129.8730,129.872,546,181,500
15 Apr 201930,119.8530,280.1229,810.7229,810.7229,810.722,010,638,200
12 Apr 201929,806.3529,909.7629,694.8529,909.7629,909.761,560,692,000
11 Apr 201930,138.1430,184.6129,783.6729,839.4529,839.451,897,154,200
10 Apr 201930,052.2730,139.6129,892.6230,119.5630,119.561,814,064,400
09 Apr 201930,065.9930,222.0230,018.9830,157.4930,157.492,049,354,000
08 Apr 201930,119.5830,185.0629,913.6230,077.1530,077.152,321,011,600
04 Apr 201929,950.4230,050.9129,765.5529,936.3229,936.321,854,467,500
03 Apr 201929,785.2729,999.3429,715.7729,986.3929,986.392,019,434,600
02 Apr 201929,736.9929,736.9929,534.4229,624.6729,624.671,858,466,500
01 Apr 201929,383.7229,612.3729,383.7229,562.0229,562.022,475,412,300
29 Mar 201928,812.6429,100.6928,761.8829,051.3629,051.362,695,223,000
28 Mar 201928,663.2028,816.5928,558.8028,775.2128,775.211,582,079,600
27 Mar 201928,564.7128,781.6328,551.6528,728.2528,728.251,475,536,600
26 Mar 201928,677.7628,701.6028,435.0628,566.9128,566.911,406,624,800
25 Mar 201928,501.3728,702.2428,463.1128,523.3528,523.352,091,121,900
22 Mar 201929,173.3329,243.1028,847.3429,113.3629,113.361,740,699,100
21 Mar 201929,387.7529,446.7729,051.8529,071.5629,071.561,750,672,700
20 Mar 201929,357.1929,435.8129,251.2529,320.9729,320.971,580,528,500
19 Mar 201929,419.1429,486.1529,319.5129,466.2829,466.281,747,657,200
18 Mar 201929,112.4429,409.0129,034.1329,409.0129,409.011,887,811,300
15 Mar 201928,843.8629,204.7328,828.2629,012.2629,012.261,974,569,100
14 Mar 201928,891.0628,932.4728,696.3128,851.3928,851.391,390,223,200
13 Mar 201928,924.2828,924.2828,690.3728,807.4528,807.451,183,090,900
12 Mar 201928,760.2728,941.0928,734.0928,920.8728,920.87-
11 Mar 201928,265.8528,512.2728,240.7828,503.3028,503.301,525,534,800
08 Mar 201928,409.1428,533.7628,201.0928,228.4228,228.422,998,999,600
07 Mar 201928,965.4229,007.0728,772.4528,779.4528,779.451,691,993,300
06 Mar 201929,003.2529,122.8128,938.3929,037.6029,037.601,794,494,900
05 Mar 201928,823.1629,025.7928,734.8128,961.6028,961.601,951,621,500
04 Mar 201928,855.1129,241.8028,760.6728,959.5928,959.592,682,948,700
01 Mar 201928,716.6028,860.2028,663.7128,812.1728,812.171,927,040,400
28 Feb 201928,719.7128,917.4928,571.1328,633.1828,633.182,086,693,500
27 Feb 201928,833.1629,014.1928,701.4728,757.4428,757.442,378,404,200
26 Feb 201928,971.2328,971.2328,700.0128,772.0628,772.062,758,187,900
25 Feb 201928,975.5229,009.9828,763.4628,959.3028,959.303,517,972,400
22 Feb 201928,478.9628,816.3028,430.2028,816.3028,816.301,706,490,600
21 Feb 201928,450.0028,759.3528,364.8528,629.9228,629.921,814,520,300
20 Feb 201928,404.6828,599.7728,357.3028,514.0528,514.051,928,707,100
19 Feb 201928,440.4928,488.9728,208.8728,228.1328,228.131,653,127,000
18 Feb 201928,186.7528,412.0828,186.7528,347.0128,347.011,549,943,500
15 Feb 201928,241.4428,256.6927,845.8727,900.8427,900.841,781,495,400
14 Feb 201928,396.4028,476.6528,275.1828,432.0528,432.051,433,724,900
13 Feb 201928,184.8728,533.3628,160.4628,497.5928,497.591,930,777,700
12 Feb 201928,093.3128,219.5927,983.4828,171.3328,171.331,492,521,500
11 Feb 201927,927.4528,143.8427,847.8528,143.8428,143.841,384,082,500
08 Feb 201927,708.1328,008.8227,534.2027,946.3227,946.321,527,669,600
04 Feb 201927,985.4228,005.1527,847.4327,990.2127,990.21808,061,300
01 Feb 201928,193.2828,193.2827,802.5027,930.7427,930.741,669,716,900
31 Jan 201927,842.0528,010.9027,773.9827,942.4727,942.472,225,282,600
30 Jan 201927,571.4127,642.8527,369.7527,642.8527,642.851,821,894,600
29 Jan 201927,397.5427,575.3727,328.1727,531.6827,531.681,821,838,000
28 Jan 201927,695.8127,790.2227,462.3727,576.9627,576.961,705,146,300
25 Jan 201927,282.8827,569.1927,217.7527,569.1927,569.192,264,965,800
24 Jan 201927,075.3727,120.9826,889.7927,120.9827,120.981,323,732,100
23 Jan 201926,879.9127,131.2226,879.9127,008.2027,008.201,381,999,400
22 Jan 201927,189.4027,223.7026,854.6627,005.4527,005.451,578,449,700
21 Jan 201927,134.2727,323.6127,084.3027,196.5427,196.541,640,014,700
18 Jan 201926,993.4427,116.6526,915.0827,090.8127,090.811,692,701,900
17 Jan 201926,953.2127,012.1926,703.3126,755.6326,755.631,860,541,000
16 Jan 201926,702.9326,903.7826,567.5226,902.1026,902.101,714,886,500
15 Jan 201926,518.6226,838.5526,427.4526,830.2926,830.291,822,902,000
14 Jan 201926,559.6826,575.3326,195.7826,298.3326,298.331,426,017,400
11 Jan 201926,692.0226,692.0226,494.8626,667.2726,667.271,799,353,900
10 Jan 201926,391.7826,588.2126,212.3426,521.4326,521.431,939,043,900
09 Jan 201926,237.2926,597.0726,192.6526,462.3226,462.322,680,892,000
08 Jan 201925,852.5025,960.8925,688.5025,875.4525,875.451,578,205,700
07 Jan 201926,015.8426,043.6425,753.4625,835.7025,835.701,447,090,300
04 Jan 201924,946.1225,626.0324,924.7325,626.0325,626.031,708,572,100
03 Jan 201925,077.6825,262.2124,896.8725,064.3625,064.361,481,291,700
02 Jan 201925,824.4425,824.4425,055.2725,130.3525,130.351,666,316,400
31 Dec 201825,732.5225,916.2325,682.6625,845.7025,845.70826,507,300
28 Dec 201825,502.3425,600.2525,416.3625,504.2025,504.201,224,894,400
27 Dec 201825,818.8125,920.6325,446.8025,478.8825,478.881,313,061,500
24 Dec 201825,515.4025,651.3825,421.4325,651.3825,651.381,074,120,100
21 Dec 201825,512.3025,805.6125,313.7525,753.4225,753.421,935,298,900
20 Dec 201825,723.5325,859.8225,416.8825,623.5325,623.531,717,860,300
19 Dec 201825,860.6825,925.9925,784.0925,865.3925,865.391,430,181,500
18 Dec 201825,903.9826,152.8825,713.5025,814.2525,814.251,449,449,300
17 Dec 201826,178.0426,186.3026,002.3026,087.9826,087.981,036,879,300
14 Dec 201826,219.0026,219.0026,061.4726,094.7926,094.791,344,364,100
13 Dec 201826,417.8926,581.9326,314.7726,524.3526,524.351,747,235,100
12 Dec 201826,054.0126,238.7326,013.3626,186.7126,186.711,429,660,600
11 Dec 201825,623.4025,861.7325,623.4025,771.6725,771.671,190,934,600
10 Dec 201825,794.9525,845.3425,570.8925,752.3825,752.381,544,284,600
07 Dec 201826,249.8126,280.6626,055.7826,063.7626,063.762,726,993,500
06 Dec 201826,349.4226,381.1226,016.0926,156.3826,156.382,123,180,600
05 Dec 201826,745.6926,914.8726,745.6926,819.6826,819.681,330,919,400
04 Dec 201827,119.1927,260.4426,984.7127,260.4427,260.441,880,483,300
03 Dec 201827,185.6627,259.4327,006.8327,182.0427,182.042,549,703,200
30 Nov 201826,506.0926,683.2526,396.6226,506.7526,506.752,000,815,900
29 Nov 201826,904.2126,923.3326,399.8126,451.0326,451.031,469,593,600
28 Nov 201826,406.6826,705.3026,332.6626,682.5626,682.561,415,273,800
27 Nov 201826,345.3726,417.8426,158.9726,331.9626,331.961,394,358,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...