Singapore markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23,311.07-431.44 (-1.82%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202023,537.8323,590.4223,225.3323,311.0723,311.07-
23 Sep 202023,701.1223,795.1923,559.9923,742.5123,742.511,642,933,400
22 Sep 202023,839.6723,908.5123,675.6223,716.8523,716.851,553,227,700
21 Sep 202024,483.9124,542.5523,928.0223,950.6923,950.691,602,081,500
18 Sep 202024,381.1324,501.1624,295.0124,455.4124,455.412,301,812,900
17 Sep 202024,676.4124,713.7924,250.9024,340.8524,340.851,630,900,300
16 Sep 202024,823.9624,829.8724,635.2424,725.6324,725.631,303,202,100
15 Sep 202024,621.6524,826.8724,621.6524,732.7624,732.761,733,769,600
14 Sep 202024,569.0324,750.9524,556.5224,640.2824,640.281,091,380,700
11 Sep 202024,352.6324,572.6624,293.0324,503.3124,503.311,306,598,900
10 Sep 202024,584.9424,615.6024,293.2124,313.5424,313.541,349,478,000
09 Sep 202024,295.4224,520.9224,213.3624,468.9324,468.931,749,348,400
08 Sep 202024,785.2624,785.2624,341.3224,624.3424,624.342,074,591,000
07 Sep 202024,621.0224,908.2924,475.6124,589.6524,589.651,682,872,900
04 Sep 202024,668.8024,813.9624,488.6424,695.4524,695.453,393,745,100
03 Sep 202025,026.9925,216.0224,854.5825,007.6025,007.602,007,341,100
02 Sep 202025,239.8625,239.8624,931.1725,120.0925,120.092,349,955,800
01 Sep 202025,085.6725,254.1424,995.4525,184.8525,184.851,729,452,000
31 Aug 202025,732.4925,847.1125,177.0525,177.0525,177.053,195,378,200
28 Aug 202025,330.7725,749.4025,258.1625,422.0625,422.062,065,272,600
27 Aug 202025,469.7725,469.7725,186.4225,281.1525,281.151,701,268,300
26 Aug 202025,520.4125,603.1725,360.0325,491.7925,491.791,319,876,200
25 Aug 202025,586.9925,621.0825,352.2625,486.2225,486.221,350,837,400
24 Aug 202025,352.7925,551.5825,325.1525,551.5825,551.581,352,263,800
21 Aug 202025,007.1325,178.7924,885.8625,113.8425,113.841,210,267,900
20 Aug 202025,055.3525,055.3524,621.3224,791.3924,791.391,995,701,500
19 Aug 202025,359.0325,382.5125,079.2525,178.9125,178.911,132,238,600
18 Aug 202025,470.9725,470.9725,257.8825,367.3825,367.381,534,776,000
17 Aug 202025,212.2825,588.6725,163.2925,347.3425,347.341,955,689,100
14 Aug 202025,072.4525,378.5325,040.5525,183.0125,183.011,429,766,800
13 Aug 202025,490.0225,490.0225,144.4625,230.6725,230.671,761,196,500
12 Aug 202024,868.6325,291.8024,685.4425,244.0225,244.021,763,950,100
11 Aug 202024,662.0425,031.5724,662.0424,890.6824,890.681,628,363,900
10 Aug 202024,376.8224,536.0124,272.6724,377.4324,377.431,256,444,100
07 Aug 202024,909.3724,909.3724,167.7924,531.6224,531.621,610,164,700
06 Aug 202025,201.4425,201.4424,641.0924,930.5824,930.581,596,206,100
05 Aug 202025,029.3925,167.2224,868.2925,102.5425,102.541,477,936,300
04 Aug 202024,664.6025,062.4124,539.4424,946.6324,946.631,906,615,900
03 Aug 202024,566.8124,647.2824,250.9824,458.1324,458.132,012,723,100
31 Jul 202024,747.2924,938.8524,534.7924,595.3524,595.351,763,233,900
30 Jul 202024,979.2425,197.3124,616.0524,710.5924,710.591,779,681,900
29 Jul 202024,710.5124,905.4424,671.5124,883.1424,883.141,080,335,100
28 Jul 202024,942.7424,942.7424,642.3524,772.7624,772.761,358,418,200
27 Jul 202024,909.9624,972.4624,526.9124,603.2624,603.261,491,211,000
24 Jul 202025,040.7625,101.1024,598.4624,705.3324,705.333,029,706,400
23 Jul 202025,263.0025,263.0025,263.0025,263.0025,263.00-
22 Jul 202025,575.2525,779.6625,057.9425,057.9425,057.942,390,051,200
21 Jul 202025,427.0625,635.6625,378.3825,635.6625,635.661,752,171,900
20 Jul 202025,019.6025,222.1124,766.1725,057.9925,057.991,650,620,500
17 Jul 202025,142.0625,263.9725,015.2825,089.1725,089.171,362,500,400
16 Jul 202025,549.4025,576.4924,919.9524,970.6924,970.691,935,051,700
15 Jul 202025,888.7825,888.7825,299.3625,481.5825,481.581,849,317,300
14 Jul 202025,663.1625,663.1625,254.3225,477.8925,477.892,180,279,200
13 Jul 202025,848.8026,103.8425,715.2425,772.1225,772.122,127,288,800
10 Jul 202025,931.7826,137.9125,570.3625,727.4125,727.412,142,150,800
09 Jul 202026,351.1326,374.9426,016.7526,210.1626,210.162,452,681,700
08 Jul 202026,078.6126,299.8425,849.7826,129.1826,129.182,582,679,500
07 Jul 202026,571.0826,782.6225,911.7425,975.6625,975.663,913,840,700
06 Jul 202025,545.5426,453.6125,543.1526,339.1626,339.164,883,381,900
03 Jul 202025,319.2825,453.5825,182.6025,373.1225,373.122,320,568,900
02 Jul 202024,563.5725,124.1924,563.5725,124.1925,124.192,746,546,400
30 Jun 202024,468.2424,598.6124,271.7724,427.1924,427.191,892,323,300
29 Jun 202024,627.6424,627.6424,148.6224,301.2824,301.281,835,855,400
26 Jun 202024,697.9824,756.5824,537.7724,549.9924,549.991,509,260,100
24 Jun 202025,034.8725,071.3224,770.9524,781.5824,781.581,431,913,700
23 Jun 202024,541.4424,907.3424,184.8824,907.3424,907.341,549,053,700
22 Jun 202024,528.5324,628.9524,391.1724,511.3424,511.341,612,294,200
19 Jun 202024,373.3624,776.5424,334.3624,643.8924,643.892,390,285,700
18 Jun 202024,386.3124,464.9424,121.8924,464.9424,464.941,811,327,100
17 Jun 202024,363.3924,532.0124,195.8224,481.4124,481.411,278,279,300
16 Jun 202024,318.1524,534.7724,302.2524,344.0924,344.091,611,589,900
15 Jun 202023,991.3824,242.9723,684.9623,776.9523,776.952,104,538,300
12 Jun 202023,920.7024,317.7223,895.0324,301.3824,301.381,824,519,600
11 Jun 202024,997.8425,059.3224,480.1524,480.1524,480.151,838,958,200
10 Jun 202025,179.0325,303.7824,968.3025,049.7325,049.731,971,349,200
09 Jun 202024,906.0125,253.6724,837.7325,057.2225,057.222,203,396,500
08 Jun 202025,018.0525,018.7824,678.5524,776.7724,776.772,123,439,500
05 Jun 202024,388.1824,810.2224,253.5624,770.4124,770.412,397,618,300
04 Jun 202024,643.8424,643.8424,204.1024,366.3024,366.301,888,873,500
03 Jun 202024,303.5624,364.0124,219.9624,325.6224,325.622,455,118,300
02 Jun 202023,792.2423,995.9423,766.1523,995.9423,995.941,813,293,900
01 Jun 202023,539.9123,806.3223,539.9123,732.5223,732.522,569,148,800
29 May 202022,781.1123,089.7722,781.1122,961.4722,961.473,621,412,000
28 May 202023,206.7523,451.7822,779.6223,132.7623,132.762,356,792,600
27 May 202023,515.1423,515.1423,134.6123,301.3623,301.361,837,146,100
26 May 202023,198.3423,481.4823,165.4923,384.6623,384.661,421,148,200
25 May 202022,725.7022,968.6522,519.7322,952.2422,952.241,769,029,000
22 May 202023,756.9123,756.9122,878.2622,930.1422,930.143,680,989,100
21 May 202024,528.9124,528.9124,208.1624,280.0324,280.031,474,345,000
20 May 202024,462.9024,514.8724,315.7524,399.9524,399.951,432,021,300
19 May 202024,489.5524,552.5524,314.4524,388.1324,388.132,022,987,500
18 May 202023,736.6723,952.0523,722.1723,934.7723,934.771,645,114,700
15 May 202023,834.6823,985.1223,671.6123,797.4723,797.471,509,478,600
14 May 202024,038.0724,081.1923,790.2723,829.7423,829.741,697,720,800
13 May 202024,111.6724,320.2023,979.3724,180.3024,180.301,359,038,500
12 May 202024,358.0024,411.0424,136.2024,245.6824,245.681,479,628,600
11 May 202024,470.1824,766.8324,470.1824,602.0624,602.061,458,200,000
08 May 202024,193.3624,263.7324,097.1224,230.1724,230.171,274,113,200
07 May 202024,120.8124,120.8123,913.5023,980.6323,980.631,317,060,000
06 May 202024,137.4824,137.4824,137.4824,137.4824,137.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...