Singapore markets close in 6 hours 36 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
17,152.43-70.40 (-0.41%)
As of 10:09AM HKT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202217,050.2517,252.1117,050.2517,152.4317,152.43-
30 Sept 202217,165.9317,344.8117,016.2817,222.8317,222.832,113,942,500
29 Sept 202217,570.1717,629.6717,046.8317,165.8717,165.872,534,665,600
28 Sept 202217,703.3917,703.3917,184.5417,250.8817,250.882,948,457,300
27 Sept 202217,838.6517,904.2117,648.4217,860.3117,860.311,900,500,000
26 Sept 202217,781.8718,077.6417,727.4017,855.1417,855.142,557,096,600
23 Sept 202218,055.5918,165.9517,926.2917,933.2717,933.271,776,795,400
22 Sept 202218,080.9318,195.0917,965.3318,147.9518,147.951,729,134,100
21 Sept 202218,638.8518,638.8518,434.6518,444.6218,444.621,629,375,400
20 Sept 202218,700.6818,861.4718,685.4618,781.4218,781.421,478,169,400
19 Sept 202218,695.3518,697.0918,494.5418,565.9718,565.971,745,749,500
16 Sept 202218,732.4418,905.2818,678.2218,761.6918,761.692,793,919,500
15 Sept 202218,833.9019,013.0318,833.9018,930.3818,930.381,797,327,700
14 Sept 202218,933.3018,989.2218,797.7918,847.1018,847.101,731,976,600
13 Sept 202219,404.6419,492.0619,296.2519,326.8619,326.861,787,223,000
09 Sept 202218,893.6519,417.5618,893.6519,362.2519,362.251,994,834,000
08 Sept 202219,043.8419,075.7418,803.7618,854.6218,854.621,718,131,700
07 Sept 202218,915.8719,068.9018,818.7819,044.3019,044.301,839,592,500
06 Sept 202219,261.7019,358.0219,107.6019,202.7319,202.731,716,319,000
05 Sept 202219,299.0919,299.0919,064.7919,225.7019,225.702,181,084,500
02 Sept 202219,572.4719,630.8019,342.4919,452.0919,452.092,095,560,800
01 Sept 202219,761.7219,839.5119,532.8619,597.3119,597.312,000,258,900
31 Aug 202219,589.8520,173.0219,564.8419,954.3919,954.392,783,305,100
30 Aug 202220,062.7320,062.7319,645.5719,949.0319,949.031,658,925,400
29 Aug 202219,960.2920,073.9419,889.6720,023.2220,023.221,595,204,700
26 Aug 202220,138.6920,185.1520,050.9720,170.0420,170.041,868,937,800
25 Aug 202219,418.4619,990.3119,418.4619,968.3819,968.381,684,299,400
24 Aug 202219,542.2419,542.2419,189.5419,268.7419,268.741,997,568,500
23 Aug 202219,644.2319,701.5519,377.0919,503.2519,503.251,847,479,400
22 Aug 202219,572.4219,825.9319,564.1919,656.9819,656.981,596,111,900
19 Aug 202219,656.8019,898.1819,656.8019,773.0319,773.031,399,802,300
18 Aug 202219,991.9419,991.9419,675.4619,763.9119,763.911,586,624,700
17 Aug 202219,995.7720,069.8519,800.5819,922.4519,922.451,411,797,700
16 Aug 202220,107.1420,173.4019,662.6119,830.5219,830.521,947,792,800
15 Aug 202220,038.4820,260.6619,984.0420,040.8620,040.861,393,358,500
12 Aug 202220,158.2920,208.0220,011.3820,175.6220,175.621,567,854,600
11 Aug 202219,840.5720,082.4319,789.9620,082.4320,082.431,600,822,900
10 Aug 202219,956.5119,956.5119,469.1119,610.8419,610.841,730,318,000
09 Aug 202220,039.3020,250.8719,856.2320,003.4420,003.441,497,207,600
08 Aug 202220,065.3520,171.8919,954.0420,045.7720,045.771,376,942,200
05 Aug 202220,283.5920,283.5920,096.5420,201.9420,201.941,635,424,000
04 Aug 202220,011.2520,216.5819,995.4620,174.0420,174.041,924,409,500
03 Aug 202219,865.6919,921.9119,685.4819,767.0919,767.091,789,743,100
02 Aug 202219,943.1619,943.1619,515.5419,689.2119,689.212,291,211,500
01 Aug 202220,026.6020,251.4319,883.9220,165.8420,165.841,970,707,400
29 Jul 202220,647.4520,647.4520,050.0520,156.5120,156.512,181,726,400
28 Jul 202220,705.4620,772.6320,533.4220,622.6820,622.681,965,166,200
27 Jul 202220,684.4820,770.1020,572.4220,670.0420,670.041,729,858,600
26 Jul 202220,676.6820,952.4520,631.8220,905.8820,905.881,701,166,300
25 Jul 202220,516.3420,595.0920,353.6820,562.9420,562.941,377,192,600
22 Jul 202220,717.4720,788.4620,513.8020,609.1420,609.141,327,660,200
21 Jul 202220,811.6020,827.6120,527.3520,574.6320,574.631,760,411,700
20 Jul 202220,968.4221,111.7820,884.9220,890.2220,890.221,405,277,200
19 Jul 202220,719.2020,758.7120,549.4420,661.0620,661.061,287,501,200
18 Jul 202220,479.5820,866.3320,294.1420,846.1820,846.182,053,608,500
15 Jul 202220,522.1120,656.9620,215.9720,297.7220,297.722,526,023,900
14 Jul 202220,818.2720,888.8020,554.1520,751.2120,751.212,371,204,800
13 Jul 202220,911.5321,040.3420,751.4820,797.9520,797.952,056,959,300
12 Jul 202220,905.0721,084.0920,779.5920,844.7420,844.741,745,240,700
11 Jul 202221,470.7721,470.7721,001.6321,124.2021,124.201,693,929,400
08 Jul 202221,961.7521,961.7521,614.6521,725.7821,725.781,565,420,200
07 Jul 202221,352.7021,643.5821,200.9321,643.5821,643.581,744,594,800
06 Jul 202221,777.6421,833.4021,286.6621,586.6621,586.662,886,434,300
05 Jul 202222,053.1622,198.5121,799.1921,853.0721,853.072,143,810,000
04 Jul 202221,690.6821,886.3521,458.6321,830.3521,830.352,203,708,000
30 Jun 202221,917.4522,111.9121,719.1721,859.7921,859.792,822,730,100
29 Jun 202222,125.6122,289.0721,844.0521,996.8921,996.892,834,486,800
28 Jun 202222,144.6322,449.3121,952.4422,418.9722,418.972,873,985,100
27 Jun 202221,976.8022,414.4321,976.8022,229.5222,229.522,994,729,200
24 Jun 202221,450.6821,762.6721,408.6621,719.0621,719.062,410,823,300
23 Jun 202221,157.5821,443.5921,010.8921,273.8721,273.872,007,274,200
22 Jun 202221,469.7421,519.5821,008.3421,008.3421,008.342,470,631,200
21 Jun 202221,264.9821,564.8721,175.9521,559.5921,559.592,133,396,900
20 Jun 202220,948.8021,175.9820,839.0221,163.9121,163.912,085,205,800
17 Jun 202220,716.7421,145.9420,697.1721,075.0021,075.003,097,480,100
16 Jun 202221,515.6421,545.8420,697.4120,845.4320,845.432,341,100,400
15 Jun 202221,111.3221,431.0721,111.3221,308.2121,308.212,301,321,000
14 Jun 202220,783.5421,175.0120,717.6421,067.9921,067.991,965,884,200
13 Jun 202221,162.5321,320.1520,993.7621,067.5821,067.582,607,011,600
10 Jun 202221,522.5021,935.0121,487.9121,806.1821,806.182,686,148,300
09 Jun 202222,121.5322,142.8221,737.9421,869.0521,869.052,544,549,600
08 Jun 202221,788.8922,064.1221,734.4922,014.5922,014.592,943,006,300
07 Jun 202221,577.4821,744.4621,394.5921,531.6721,531.672,145,401,800
06 Jun 202221,282.5121,691.9221,030.0721,653.9021,653.902,244,704,900
02 Jun 202221,057.0421,115.7820,884.1621,082.1321,082.131,816,141,700
01 Jun 202221,407.7921,411.9521,154.0421,294.9421,294.942,073,470,900
31 May 202221,106.4121,415.2021,029.7221,415.2021,415.203,919,117,100
30 May 202220,933.5021,169.0820,885.0221,123.9321,123.932,609,326,500
27 May 202220,646.0620,779.7520,494.1520,697.3620,697.362,565,822,400
26 May 202220,272.2220,272.2219,890.7620,116.2020,116.201,855,500,300
25 May 202220,115.5620,370.7420,067.9820,171.2720,171.272,097,456,800
24 May 202220,420.1420,509.6219,989.6220,112.1020,112.101,825,206,400
23 May 202220,608.6520,642.7620,303.5520,470.0620,470.061,696,099,800
20 May 202220,470.9520,794.1320,408.6820,717.2420,717.242,173,124,300
19 May 202220,146.9620,277.9419,924.8720,120.6820,120.682,120,940,500
18 May 202220,674.2320,711.9320,389.6120,644.2820,644.281,945,972,100
17 May 202220,193.6020,626.4220,169.2420,602.5220,602.522,207,409,300
16 May 202220,131.5320,173.2219,764.9619,950.2119,950.211,796,370,300
13 May 202219,615.9919,925.4419,608.2619,898.7719,898.772,075,261,400
12 May 202219,556.8919,731.2719,342.8919,380.3419,380.342,273,639,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...