Singapore markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
26,126.93+109.40 (+0.42%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202126,114.8426,195.2925,976.0326,126.9326,126.931,699,583,700
21 Oct 202126,141.8526,229.8025,840.5926,017.5326,017.532,085,122,100
20 Oct 202126,074.2026,214.6325,915.6226,136.0226,136.021,823,605,200
19 Oct 202125,471.2525,808.6225,458.0325,787.2125,787.211,671,194,600
18 Oct 202125,425.3225,425.3225,123.2525,409.7525,409.751,648,005,300
15 Oct 202125,187.0525,330.9624,929.5625,330.9625,330.962,345,247,700
13 Oct 2021------
12 Oct 202124,995.9525,188.7824,865.8024,962.5924,962.591,835,259,400
11 Oct 202125,161.8025,437.1625,161.8025,325.0925,325.092,114,303,500
08 Oct 202125,064.8025,064.8024,595.5824,837.8524,837.852,359,007,900
07 Oct 202124,339.3224,741.2824,310.1124,701.7324,701.731,764,575,500
06 Oct 202124,259.2024,259.2023,812.3523,966.4923,966.491,878,722,300
05 Oct 202123,771.6524,180.0823,681.4424,104.1524,104.151,716,980,100
04 Oct 202124,478.6824,478.6823,908.0524,036.3724,036.371,596,284,900
30 Sep 202124,494.2624,660.6824,346.7524,575.6424,575.641,580,410,200
29 Sep 202124,276.7124,694.4624,045.9924,663.5024,663.502,150,210,800
28 Sep 202124,323.0024,679.4624,232.9824,500.3924,500.392,457,931,200
27 Sep 202124,131.4224,509.0024,131.4224,208.7824,208.782,323,611,100
24 Sep 202124,487.2424,636.6424,095.7924,192.1624,192.162,014,445,100
23 Sep 202124,614.1424,827.4624,313.6824,510.9824,510.982,711,912,400
21 Sep 202123,867.1624,284.8723,771.4624,221.5424,221.542,079,740,100
20 Sep 202124,640.4324,640.4323,871.8424,099.1424,099.142,651,590,600
17 Sep 202124,589.1724,920.7624,424.7424,920.7624,920.763,102,312,100
16 Sep 202125,042.0325,045.5524,505.2124,667.8524,667.852,499,818,200
15 Sep 202125,310.0325,411.9124,990.9425,033.2125,033.212,420,861,000
14 Sep 202125,827.7025,900.6825,377.8325,502.2325,502.232,398,954,000
13 Sep 202125,885.3025,886.9025,570.8425,813.8125,813.812,315,555,200
10 Sep 202125,870.7126,205.9125,870.7126,205.9126,205.912,001,317,000
09 Sep 202126,076.9326,125.0925,624.5225,716.0025,716.002,090,788,600
08 Sep 202126,396.1126,560.0426,164.7926,320.9326,320.931,861,322,900
07 Sep 202126,207.2226,458.8826,135.4026,353.6326,353.631,842,232,900
06 Sep 202125,827.1726,176.4325,827.1726,163.6326,163.631,912,471,300
03 Sep 202126,022.6726,052.8125,811.7725,901.9925,901.992,549,365,400
02 Sep 202126,203.5226,359.3125,967.9826,090.4326,090.432,024,344,100
01 Sep 202125,871.8226,101.9525,694.1126,028.2926,028.292,181,283,600
31 Aug 202125,524.2325,878.9925,110.7225,878.9925,878.992,918,149,900
30 Aug 202125,406.4925,583.5925,219.8025,539.5425,539.541,995,641,000
27 Aug 202125,337.5525,641.3325,304.6225,407.8925,407.891,528,046,000
26 Aug 202125,673.7825,706.6225,255.8325,415.6925,415.691,834,106,600
25 Aug 202125,930.0525,982.6425,548.4725,693.9525,693.951,716,375,300
24 Aug 202125,428.6825,727.9225,361.7525,727.9225,727.922,052,904,800
23 Aug 202125,169.4525,458.3325,036.9925,109.5925,109.592,184,980,400
20 Aug 202125,241.3225,244.7524,581.6024,849.7224,849.722,855,825,700
19 Aug 202125,787.8425,832.9225,183.6725,316.3325,316.332,312,886,900
18 Aug 202125,800.0326,025.1425,708.9525,867.0125,867.011,756,860,900
17 Aug 202126,137.9026,258.7925,615.3825,745.8725,745.872,291,305,400
16 Aug 202126,365.1926,449.7126,046.9026,181.4626,181.461,648,288,100
13 Aug 202126,296.1926,521.9526,200.2426,391.6226,391.621,336,188,100
12 Aug 202126,623.7726,713.2426,385.4526,517.8226,517.821,655,017,900
11 Aug 202126,491.7426,822.4726,454.4526,660.1626,660.162,414,411,900
10 Aug 202126,456.6126,610.9526,138.8726,605.6226,605.621,735,296,200
09 Aug 202125,969.2326,527.2425,920.8526,283.4026,283.401,585,113,300
06 Aug 202126,262.9726,276.8726,002.4126,179.4026,179.401,559,626,600
05 Aug 202126,390.0126,569.3726,126.3726,204.6926,204.691,695,648,000
04 Aug 202126,161.8326,650.8226,009.8326,426.5526,426.551,776,527,400
03 Aug 202126,289.0626,289.0625,774.6226,194.8226,194.822,010,033,900
02 Aug 202126,054.8126,300.5525,743.0926,235.8026,235.801,768,640,300
30 Jul 202126,042.8426,151.0025,636.8925,961.0325,961.032,425,058,800
29 Jul 202126,221.3626,335.3625,857.4226,315.3226,315.323,272,154,400
28 Jul 202125,356.7425,520.7524,848.4325,473.8825,473.883,391,837,700
27 Jul 202126,011.5126,323.6124,748.8425,086.4325,086.434,657,383,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...