^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 201825,586.1625,712.1325,266.5425,462.2625,462.261,467,251,700
15 Oct 201825,683.5925,683.5925,399.5425,445.0625,445.061,614,888,500
12 Oct 201825,401.4125,835.7625,286.8625,801.4925,801.492,099,313,400
11 Oct 201825,392.9025,437.8525,125.2225,266.3725,266.373,090,446,400
10 Oct 201826,281.2826,499.8426,193.0726,193.0726,193.071,719,141,400
09 Oct 201826,194.1726,366.6026,067.5126,172.9126,172.911,744,919,700
08 Oct 201826,717.6026,717.6026,187.8326,202.5726,202.572,296,488,600
05 Oct 201826,503.7526,639.6426,373.4626,572.5726,572.571,684,117,300
04 Oct 201827,029.4027,029.4026,551.4426,623.8726,623.871,903,259,700
03 Oct 201826,840.2027,270.1626,840.2027,091.2627,091.261,316,749,100
02 Oct 201827,716.1627,716.1627,073.0827,126.3827,126.382,081,279,200
28 Sep 201827,879.0627,927.9527,672.8327,788.5227,788.521,636,511,300
27 Sep 201827,912.5127,928.2927,638.5427,715.6727,715.671,440,548,100
26 Sep 201827,606.8128,031.8127,589.3727,816.8727,816.872,338,781,100
24 Sep 201827,783.8527,783.8527,425.0127,499.3927,499.391,511,079,800
21 Sep 201827,712.3527,965.9627,536.2727,953.5827,953.582,777,208,200
20 Sep 201827,605.7227,628.1927,327.2327,477.6727,477.671,399,791,400
19 Sep 201827,170.0227,488.3527,085.7927,407.3727,407.371,874,196,000
18 Sep 201826,846.3327,156.5526,648.9927,084.6627,084.661,810,262,900
17 Sep 201827,029.9127,037.4826,763.2126,932.8526,932.851,262,149,500
14 Sep 201827,229.7927,340.0227,027.4527,286.4127,286.411,707,220,300
13 Sep 201826,798.3927,014.4926,648.7727,014.4927,014.492,336,699,600
12 Sep 201826,462.8226,468.9126,219.5626,345.0426,345.042,255,883,500
11 Sep 201826,611.9326,690.6526,394.8726,422.5526,422.551,688,227,600
10 Sep 201826,922.2726,926.6326,453.2926,613.4226,613.422,045,973,800
07 Sep 201826,895.8727,196.5726,669.5826,973.4726,973.472,859,939,000
06 Sep 201827,069.2127,268.3926,818.8226,974.8226,974.822,172,071,800
05 Sep 201827,789.0227,861.9927,208.3427,243.8527,243.851,913,637,000
04 Sep 201827,619.1827,984.8927,563.7927,973.3427,973.341,102,334,700
03 Sep 201827,809.4527,822.1927,577.0427,712.5427,712.541,396,877,700
31 Aug 201827,798.2127,962.0327,720.3227,888.5527,888.551,923,264,400
30 Aug 201828,533.9328,533.9328,121.4028,164.0528,164.051,292,190,100
29 Aug 201828,362.8428,485.8328,272.1328,416.4428,416.441,365,810,400
28 Aug 201828,530.8928,579.6428,234.5328,351.6228,351.621,651,324,700
27 Aug 201828,016.6628,289.0627,956.0428,271.2728,271.272,133,548,500
24 Aug 201827,565.9827,830.9127,532.0627,671.8727,671.871,492,245,200
23 Aug 201828,005.3328,051.6527,659.2127,790.4627,790.461,462,580,600
22 Aug 201827,836.6827,954.5227,579.8027,927.5827,927.581,784,465,100
21 Aug 201827,670.5427,771.3027,526.3027,752.7927,752.791,699,480,400
20 Aug 201827,273.7827,609.8027,209.2227,598.0227,598.021,660,834,700
17 Aug 201827,388.5727,450.8427,101.1027,213.4127,213.411,557,764,000
16 Aug 201826,871.1127,405.2526,871.1127,100.0627,100.062,138,210,600
15 Aug 201827,724.7227,727.2727,249.0827,323.5927,323.591,913,746,300
14 Aug 201827,938.3227,946.5527,522.8227,752.9327,752.931,490,419,600
13 Aug 201827,956.7828,085.1727,823.2127,936.5727,936.571,484,354,700
10 Aug 201828,614.7328,665.9028,296.9928,366.6228,366.621,284,477,700
09 Aug 201828,260.5028,728.1728,192.8128,607.3028,607.301,448,212,200
08 Aug 201828,473.4828,473.4828,224.4628,359.1428,359.141,611,650,400
07 Aug 201827,889.4428,266.6827,843.1628,248.8828,248.881,553,852,900
06 Aug 201827,885.5128,074.5327,730.4227,819.5627,819.561,445,836,100
03 Aug 201827,751.6027,786.1527,604.5627,676.3227,676.321,608,505,200
02 Aug 201828,159.0128,218.2827,578.0927,714.5627,714.561,989,173,700
01 Aug 201828,756.7228,772.8028,219.9728,340.7428,340.741,516,068,100
31 Jul 201828,663.1428,682.3128,538.0328,583.0128,583.011,464,571,200
30 Jul 201828,631.0528,839.2428,539.5628,733.1328,733.131,231,291,800
27 Jul 201828,734.7328,816.6928,572.7928,804.2828,804.281,206,039,800
26 Jul 201829,083.4029,083.4028,625.0828,781.1428,781.141,418,097,900
25 Jul 201828,906.9728,964.7928,764.3528,920.9028,920.901,632,380,100
24 Jul 201828,282.3028,718.0028,282.3028,662.5728,662.572,416,350,500
23 Jul 201828,298.6128,391.5828,091.0628,256.1228,256.121,893,557,000
20 Jul 201828,054.7628,294.7427,745.8528,224.4828,224.482,439,680,200
19 Jul 201828,251.1628,329.9827,998.3628,010.8628,010.861,495,109,900
18 Jul 201828,352.1128,386.3828,045.4728,117.4228,117.421,507,604,000
17 Jul 201828,451.5028,460.8728,137.9528,181.6828,181.681,700,682,900
16 Jul 201828,580.9628,699.2128,327.0028,539.6628,539.661,239,642,900
13 Jul 201828,689.1828,715.3628,500.5128,525.4428,525.441,449,784,600
12 Jul 201828,260.0928,614.5328,217.3128,480.8328,480.831,850,926,800
11 Jul 201828,013.7228,365.7228,013.7228,311.6928,311.691,871,183,500
10 Jul 201828,900.7128,981.9328,682.2528,682.2528,682.251,667,619,300
09 Jul 201828,606.1628,821.5428,518.5228,688.5028,688.501,877,898,300
06 Jul 201828,254.3728,554.2127,925.3328,315.6228,315.622,018,289,300
05 Jul 201828,101.8528,320.9027,830.7528,182.0928,182.091,879,594,600
04 Jul 201828,546.3228,642.3428,141.2828,241.6728,241.672,102,178,600
03 Jul 201828,617.0028,617.0027,990.4528,545.5728,545.573,283,196,100
29 Jun 201828,463.8528,962.2928,463.8528,955.1128,955.112,390,149,600
28 Jun 201828,368.0128,567.2928,169.1028,497.3228,497.322,569,401,700
27 Jun 201828,957.6428,988.8328,342.8228,356.2628,356.262,572,195,600
26 Jun 201828,881.1829,034.2328,505.0928,881.4028,881.402,528,392,900
25 Jun 201829,326.1229,403.3628,895.4028,961.3928,961.392,300,773,700
22 Jun 201829,215.5429,436.8429,089.3929,338.7029,338.702,153,358,900
21 Jun 201829,764.0529,882.2729,285.7129,296.0529,296.052,026,711,800
20 Jun 201829,478.4629,944.3029,406.2029,696.1729,696.172,235,041,100
19 Jun 201829,999.0130,012.0429,332.2829,468.1529,468.153,563,935,000
15 Jun 201830,411.0730,519.2930,259.1130,309.4930,309.492,336,474,000
14 Jun 201830,684.0730,777.9630,349.9630,440.1730,440.172,128,385,000
13 Jun 201830,990.3731,023.7330,688.2630,725.1530,725.151,630,943,500
12 Jun 201831,029.8531,242.8630,944.9731,103.0631,103.061,378,992,000
11 Jun 201831,016.5231,134.0330,898.5731,063.7031,063.701,323,340,300
08 Jun 201831,435.2631,435.2630,874.1030,958.2130,958.211,721,286,300
07 Jun 201831,464.6331,521.1331,369.2831,512.6331,512.631,937,967,000
06 Jun 201831,162.0231,332.4231,161.3731,259.1031,259.101,465,410,700
05 Jun 201831,009.4731,188.9330,896.1131,093.4531,093.451,722,042,700
04 Jun 201830,836.7731,012.9230,743.1830,997.9830,997.981,836,620,100
01 Jun 201830,548.7830,581.1230,363.4930,492.9130,492.912,778,527,900
31 May 201830,274.1830,533.5830,148.4330,468.5630,468.564,110,003,600
30 May 201830,109.3730,241.2329,964.3430,056.7930,056.792,407,803,400
29 May 201830,647.2630,713.3230,454.1830,484.5830,484.581,658,628,600
28 May 201830,759.8430,839.3030,530.4730,792.2630,792.261,736,227,200
25 May 201830,664.2730,736.9730,525.7430,588.0430,588.041,677,533,500
24 May 201830,718.6630,788.9730,589.3830,760.4130,760.411,579,074,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...