HKSE - Delayed Quote • HKD
HANG SENG CHINA-AFFILIATED CORP (^HSCC)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3,601.10 | 3,690.29 | 3,601.10 | 3,672.68 | 3,672.68 | - |
| Apr 25, 2024 | 3,551.26 | 3,630.11 | 3,551.26 | 3,605.28 | 3,605.28 | 456,331,800 |
| Apr 24, 2024 | 3,499.99 | 3,562.00 | 3,499.66 | 3,552.65 | 3,552.65 | 411,898,500 |
| Apr 23, 2024 | 3,487.06 | 3,504.41 | 3,465.28 | 3,491.02 | 3,491.02 | 412,340,800 |
| Apr 22, 2024 | 3,464.34 | 3,514.32 | 3,458.39 | 3,463.72 | 3,463.72 | 492,091,800 |
| Apr 19, 2024 | 3,433.66 | 3,456.42 | 3,410.53 | 3,445.65 | 3,445.65 | 465,324,400 |
| Apr 18, 2024 | 3,427.05 | 3,485.44 | 3,426.09 | 3,443.08 | 3,443.08 | 465,112,100 |
| Apr 17, 2024 | 3,404.88 | 3,438.55 | 3,404.88 | 3,431.77 | 3,431.77 | 467,200,400 |
| Apr 16, 2024 | 3,437.69 | 3,450.50 | 3,402.12 | 3,410.52 | 3,410.52 | 500,648,900 |
| Apr 15, 2024 | 3,427.59 | 3,478.23 | 3,426.57 | 3,461.20 | 3,461.20 | 435,190,800 |
| Apr 12, 2024 | 3,526.84 | 3,526.84 | 3,457.38 | 3,461.57 | 3,461.57 | 486,490,400 |
| Apr 11, 2024 | 3,483.28 | 3,546.12 | 3,469.45 | 3,532.61 | 3,532.61 | 413,760,900 |
| Apr 10, 2024 | 3,484.25 | 3,538.75 | 3,471.41 | 3,522.49 | 3,522.49 | 527,423,700 |
| Apr 9, 2024 | 3,477.94 | 3,509.44 | 3,462.14 | 3,470.19 | 3,470.19 | 426,078,800 |
| Apr 8, 2024 | 3,450.67 | 3,502.40 | 3,429.27 | 3,455.05 | 3,455.05 | 506,947,000 |
| Apr 5, 2024 | 3,472.47 | 3,472.47 | 3,401.81 | 3,443.74 | 3,443.74 | 256,010,000 |
| Apr 3, 2024 | 3,496.06 | 3,516.01 | 3,468.76 | 3,472.51 | 3,472.51 | 503,809,600 |
| Apr 2, 2024 | 3,456.98 | 3,518.45 | 3,456.98 | 3,502.65 | 3,502.65 | 867,432,200 |
| Mar 28, 2024 | 3,387.25 | 3,433.13 | 3,363.65 | 3,410.83 | 3,410.83 | 612,580,600 |
| Mar 27, 2024 | 3,445.08 | 3,456.23 | 3,389.18 | 3,396.88 | 3,396.88 | 592,750,500 |
| Mar 26, 2024 | 3,492.44 | 3,522.18 | 3,449.03 | 3,462.95 | 3,462.95 | 611,720,000 |
| Mar 25, 2024 | 3,486.94 | 3,522.75 | 3,466.35 | 3,487.47 | 3,487.47 | 365,420,200 |
| Mar 22, 2024 | 3,539.94 | 3,540.60 | 3,441.76 | 3,485.45 | 3,485.45 | 654,667,900 |
| Mar 21, 2024 | 3,508.87 | 3,570.91 | 3,508.87 | 3,559.39 | 3,559.39 | 475,750,400 |
| Mar 20, 2024 | 3,500.36 | 3,509.08 | 3,465.68 | 3,485.52 | 3,485.52 | 449,980,300 |
| Mar 19, 2024 | 3,532.96 | 3,532.96 | 3,489.49 | 3,489.49 | 3,489.49 | 451,630,400 |
| Mar 18, 2024 | 3,517.72 | 3,548.44 | 3,506.10 | 3,537.45 | 3,537.45 | 376,393,500 |
| Mar 15, 2024 | 3,524.62 | 3,534.95 | 3,477.65 | 3,517.77 | 3,517.77 | 671,973,300 |
| Mar 14, 2024 | 3,531.03 | 3,577.52 | 3,521.32 | 3,540.62 | 3,540.62 | 490,991,400 |
| Mar 13, 2024 | 3,503.81 | 3,553.88 | 3,491.42 | 3,527.90 | 3,527.90 | 501,015,700 |
| Mar 12, 2024 | 3,433.76 | 3,536.63 | 3,421.95 | 3,522.89 | 3,522.89 | 653,058,500 |
| Mar 11, 2024 | 3,416.59 | 3,453.81 | 3,401.59 | 3,416.81 | 3,416.81 | 498,467,200 |
| Mar 8, 2024 | 3,383.00 | 3,438.75 | 3,383.00 | 3,420.54 | 3,420.54 | 494,181,800 |
| Mar 7, 2024 | 3,394.75 | 3,432.28 | 3,373.10 | 3,384.24 | 3,384.24 | 482,038,400 |
| Mar 6, 2024 | 3,330.01 | 3,408.35 | 3,330.01 | 3,390.73 | 3,390.73 | 435,857,100 |
| Mar 5, 2024 | 3,364.85 | 3,386.83 | 3,328.25 | 3,334.93 | 3,334.93 | 456,520,800 |
| Mar 4, 2024 | 3,390.52 | 3,398.81 | 3,358.76 | 3,378.68 | 3,378.68 | 566,206,700 |
| Mar 1, 2024 | 3,380.17 | 3,406.74 | 3,353.74 | 3,393.22 | 3,393.22 | 680,478,100 |
| Feb 29, 2024 | 3,416.79 | 3,456.75 | 3,396.30 | 3,397.89 | 3,397.89 | 1,144,736,600 |
| Feb 28, 2024 | 3,481.42 | 3,485.21 | 3,420.17 | 3,426.61 | 3,426.61 | 521,094,100 |
| Feb 27, 2024 | 3,489.98 | 3,491.70 | 3,438.33 | 3,481.74 | 3,481.74 | 534,643,400 |
| Feb 26, 2024 | 3,509.08 | 3,532.33 | 3,478.33 | 3,497.92 | 3,497.92 | - |
| Feb 23, 2024 | 3,487.28 | 3,551.92 | 3,484.56 | 3,514.97 | 3,514.97 | 681,590,100 |
| Feb 22, 2024 | 3,403.77 | 3,500.64 | 3,400.60 | 3,500.64 | 3,500.64 | 1,258,806,400 |
| Feb 21, 2024 | 3,337.55 | 3,446.91 | 3,320.48 | 3,396.66 | 3,396.66 | 598,762,500 |
| Feb 20, 2024 | 3,313.45 | 3,348.90 | 3,298.41 | 3,348.90 | 3,348.90 | 564,076,900 |
| Feb 19, 2024 | 3,276.00 | 3,314.13 | 3,269.41 | 3,295.23 | 3,295.23 | 430,123,500 |
| Feb 16, 2024 | 3,185.95 | 3,297.96 | 3,185.95 | 3,284.63 | 3,284.63 | 203,671,600 |
| Feb 15, 2024 | 3,177.00 | 3,193.41 | 3,135.16 | 3,181.88 | 3,181.88 | 151,855,500 |
| Feb 14, 2024 | 3,164.46 | 3,198.59 | 3,127.69 | 3,189.56 | 3,189.56 | 175,385,900 |
| Feb 9, 2024 | 3,224.08 | 3,224.08 | 3,157.24 | 3,196.95 | 3,196.95 | 102,506,900 |
| Feb 8, 2024 | 3,249.51 | 3,274.12 | 3,236.37 | 3,245.87 | 3,245.87 | 294,649,400 |
| Feb 7, 2024 | 3,274.25 | 3,299.05 | 3,232.20 | 3,248.14 | 3,248.14 | 567,514,500 |
| Feb 6, 2024 | 3,150.94 | 3,278.08 | 3,150.94 | 3,271.55 | 3,271.55 | 535,813,800 |
| Feb 5, 2024 | 3,158.21 | 3,191.56 | 3,123.56 | 3,164.37 | 3,164.37 | 363,435,800 |
| Feb 2, 2024 | 3,185.52 | 3,273.08 | 3,158.96 | 3,188.69 | 3,188.69 | 391,214,600 |
| Feb 1, 2024 | 3,193.35 | 3,227.19 | 3,160.57 | 3,181.79 | 3,181.79 | 408,510,500 |
| Jan 31, 2024 | 3,219.03 | 3,242.22 | 3,175.51 | 3,193.67 | 3,193.67 | - |
| Jan 30, 2024 | 3,281.32 | 3,281.32 | 3,212.92 | 3,219.88 | 3,219.88 | 398,779,300 |
| Jan 29, 2024 | 3,266.78 | 3,335.12 | 3,266.78 | 3,297.74 | 3,297.74 | 560,264,200 |
| Jan 26, 2024 | 3,274.79 | 3,306.40 | 3,242.15 | 3,249.43 | 3,249.43 | 637,368,900 |
| Jan 25, 2024 | 3,168.41 | 3,279.02 | 3,159.78 | 3,273.70 | 3,273.70 | 819,956,300 |
| Jan 24, 2024 | 3,059.33 | 3,166.51 | 3,035.30 | 3,158.17 | 3,158.17 | 619,993,700 |
| Jan 23, 2024 | 2,971.10 | 3,059.97 | 2,967.33 | 3,033.72 | 3,033.72 | 506,458,800 |
| Jan 22, 2024 | 3,091.12 | 3,092.86 | 2,941.83 | 2,968.48 | 2,968.48 | 609,102,200 |
| Jan 19, 2024 | 3,110.98 | 3,120.53 | 3,065.95 | 3,091.47 | 3,091.47 | 452,638,900 |
| Jan 18, 2024 | 3,094.48 | 3,121.74 | 3,067.85 | 3,114.39 | 3,114.39 | 544,007,200 |
| Jan 17, 2024 | 3,201.30 | 3,201.30 | 3,078.37 | 3,088.66 | 3,088.66 | 668,913,000 |
| Jan 16, 2024 | 3,246.07 | 3,271.68 | 3,210.39 | 3,211.88 | 3,211.88 | 443,850,100 |
| Jan 15, 2024 | 3,268.80 | 3,276.84 | 3,230.43 | 3,259.40 | 3,259.40 | 386,874,200 |
| Jan 12, 2024 | 3,242.06 | 3,285.16 | 3,232.97 | 3,261.45 | 3,261.45 | 367,009,600 |
| Jan 11, 2024 | 3,236.11 | 3,279.30 | 3,216.69 | 3,247.91 | 3,247.91 | 318,466,400 |
| Jan 10, 2024 | 3,244.98 | 3,261.53 | 3,226.48 | 3,235.89 | 3,235.89 | 322,112,100 |
| Jan 9, 2024 | 3,247.95 | 3,283.36 | 3,233.60 | 3,243.85 | 3,243.85 | 468,984,900 |
| Jan 8, 2024 | 3,323.85 | 3,329.17 | 3,233.41 | 3,246.31 | 3,246.31 | 603,306,600 |
| Jan 5, 2024 | 3,314.15 | 3,348.43 | 3,283.11 | 3,313.26 | 3,313.26 | 399,107,800 |
| Jan 4, 2024 | 3,295.33 | 3,315.36 | 3,279.12 | 3,312.41 | 3,312.41 | 437,741,000 |
| Jan 3, 2024 | 3,279.04 | 3,293.78 | 3,262.65 | 3,283.44 | 3,283.44 | 357,304,200 |
| Jan 2, 2024 | 3,354.99 | 3,362.65 | 3,277.39 | 3,286.69 | 3,286.69 | 366,273,800 |
| Dec 29, 2023 | 3,325.84 | 3,354.45 | 3,310.38 | 3,350.45 | 3,350.45 | 334,787,000 |
| Dec 28, 2023 | 3,247.47 | 3,330.38 | 3,242.48 | 3,326.87 | 3,326.87 | 427,379,200 |
| Dec 27, 2023 | 3,225.03 | 3,246.68 | 3,181.48 | 3,238.56 | 3,238.56 | 448,710,700 |
| Dec 22, 2023 | 3,237.02 | 3,258.48 | 3,197.08 | 3,204.60 | 3,204.60 | 363,381,900 |
| Dec 21, 2023 | 3,195.01 | 3,224.72 | 3,183.56 | 3,221.93 | 3,221.93 | 244,786,000 |
| Dec 20, 2023 | 3,217.37 | 3,240.06 | 3,194.09 | 3,206.69 | 3,206.69 | 256,247,900 |
| Dec 19, 2023 | 3,213.72 | 3,214.48 | 3,179.28 | 3,195.21 | 3,195.21 | 311,672,400 |
| Dec 18, 2023 | 3,251.54 | 3,259.85 | 3,210.23 | 3,220.70 | 3,220.70 | - |
| Dec 15, 2023 | 3,224.95 | 3,298.89 | 3,224.95 | 3,265.41 | 3,265.41 | 605,287,800 |
| Dec 14, 2023 | 3,195.07 | 3,220.40 | 3,174.79 | 3,189.85 | 3,189.85 | 351,625,900 |
| Dec 13, 2023 | 3,221.80 | 3,221.80 | 3,154.58 | 3,170.13 | 3,170.13 | 357,519,400 |
| Dec 12, 2023 | 3,212.54 | 3,241.36 | 3,185.59 | 3,229.24 | 3,229.24 | 325,410,100 |
| Dec 11, 2023 | 3,195.17 | 3,206.91 | 3,146.02 | 3,191.02 | 3,191.02 | 300,292,200 |
| Dec 8, 2023 | 3,242.01 | 3,252.83 | 3,200.14 | 3,206.98 | 3,206.98 | 324,976,900 |
| Dec 7, 2023 | 3,258.29 | 3,258.29 | 3,212.13 | 3,231.65 | 3,231.65 | 339,860,100 |
| Dec 6, 2023 | 3,254.78 | 3,287.23 | 3,236.47 | 3,266.97 | 3,266.97 | 251,741,200 |
| Dec 5, 2023 | 3,294.53 | 3,297.03 | 3,229.57 | 3,244.84 | 3,244.84 | 403,546,500 |
| Dec 4, 2023 | 3,332.64 | 3,344.12 | 3,288.19 | 3,290.20 | 3,290.20 | 390,387,200 |
| Dec 1, 2023 | 3,361.62 | 3,365.81 | 3,317.96 | 3,317.96 | 3,317.96 | 499,255,500 |
| Nov 30, 2023 | 3,337.51 | 3,370.35 | 3,325.93 | 3,363.27 | 3,363.27 | 1,315,831,300 |
| Nov 29, 2023 | 3,395.72 | 3,398.25 | 3,306.06 | 3,326.63 | 3,326.63 | 433,362,000 |
| Nov 28, 2023 | 3,422.42 | 3,422.42 | 3,386.69 | 3,395.46 | 3,395.46 | 314,503,100 |
| Nov 27, 2023 | 3,463.33 | 3,466.59 | 3,388.96 | 3,421.23 | 3,421.23 | 328,649,800 |
| Nov 24, 2023 | 3,490.16 | 3,490.16 | 3,442.23 | 3,445.45 | 3,445.45 | 298,194,700 |
| Nov 23, 2023 | 3,436.29 | 3,497.13 | 3,410.16 | 3,497.13 | 3,497.13 | 339,810,600 |
| Nov 22, 2023 | 3,451.07 | 3,453.67 | 3,429.89 | 3,440.10 | 3,440.10 | 254,038,900 |
| Nov 21, 2023 | 3,460.52 | 3,519.13 | 3,444.40 | 3,449.24 | 3,449.24 | 455,402,800 |
| Nov 20, 2023 | 3,411.49 | 3,444.05 | 3,400.41 | 3,444.05 | 3,444.05 | 332,968,300 |
| Nov 17, 2023 | 3,438.95 | 3,438.95 | 3,383.52 | 3,385.03 | 3,385.03 | 331,177,100 |
| Nov 16, 2023 | 3,486.30 | 3,486.30 | 3,440.97 | 3,454.85 | 3,454.85 | 340,027,700 |
| Nov 15, 2023 | 3,429.23 | 3,483.48 | 3,429.23 | 3,483.28 | 3,483.28 | 459,674,800 |
| Nov 14, 2023 | 3,351.06 | 3,396.74 | 3,350.55 | 3,383.57 | 3,383.57 | 271,931,600 |
| Nov 13, 2023 | 3,318.55 | 3,351.12 | 3,287.88 | 3,348.55 | 3,348.55 | 244,583,500 |
| Nov 10, 2023 | 3,321.06 | 3,327.43 | 3,292.50 | 3,309.86 | 3,309.86 | 262,920,600 |
| Nov 9, 2023 | 3,356.49 | 3,356.49 | 3,323.22 | 3,339.31 | 3,339.31 | 293,121,300 |
| Nov 8, 2023 | 3,376.59 | 3,381.69 | 3,341.80 | 3,360.51 | 3,360.51 | 334,101,700 |
| Nov 7, 2023 | 3,420.90 | 3,427.15 | 3,374.64 | 3,375.82 | 3,375.82 | 313,743,800 |
| Nov 6, 2023 | 3,419.98 | 3,446.59 | 3,417.80 | 3,440.07 | 3,440.07 | 427,738,700 |
| Nov 3, 2023 | 3,375.28 | 3,405.13 | 3,364.30 | 3,397.66 | 3,397.66 | 251,238,100 |
| Nov 2, 2023 | 3,376.33 | 3,398.62 | 3,348.75 | 3,360.08 | 3,360.08 | 175,303,400 |
| Nov 1, 2023 | 3,361.51 | 3,371.13 | 3,339.10 | 3,351.68 | 3,351.68 | 232,229,100 |
| Oct 31, 2023 | 3,401.29 | 3,405.48 | 3,334.80 | 3,353.22 | 3,353.22 | 369,891,900 |
| Oct 30, 2023 | 3,393.44 | 3,422.51 | 3,382.16 | 3,405.82 | 3,405.82 | 422,449,800 |
| Oct 27, 2023 | 3,371.02 | 3,439.78 | 3,355.41 | 3,424.08 | 3,424.08 | 383,577,500 |
| Oct 26, 2023 | 3,377.08 | 3,377.08 | 3,323.98 | 3,358.29 | 3,358.29 | 420,543,300 |
| Oct 25, 2023 | 3,405.99 | 3,419.83 | 3,343.90 | 3,354.41 | 3,354.41 | 534,994,200 |
| Oct 24, 2023 | 3,354.82 | 3,369.43 | 3,325.80 | 3,357.61 | 3,357.61 | 406,071,300 |
| Oct 20, 2023 | 3,392.06 | 3,419.29 | 3,359.21 | 3,373.01 | 3,373.01 | 348,137,800 |
| Oct 19, 2023 | 3,445.33 | 3,445.33 | 3,397.82 | 3,397.82 | 3,397.82 | 331,768,800 |
| Oct 18, 2023 | 3,479.52 | 3,495.11 | 3,454.56 | 3,461.62 | 3,461.62 | 332,540,900 |
| Oct 17, 2023 | 3,479.17 | 3,492.35 | 3,458.18 | 3,474.94 | 3,474.94 | 303,910,500 |
| Oct 16, 2023 | 3,491.75 | 3,498.87 | 3,451.68 | 3,458.19 | 3,458.19 | 323,283,600 |
| Oct 13, 2023 | 3,509.55 | 3,523.45 | 3,483.95 | 3,487.83 | 3,487.83 | 295,770,000 |
| Oct 12, 2023 | 3,529.88 | 3,558.44 | 3,523.87 | 3,544.72 | 3,544.72 | 381,084,400 |
| Oct 11, 2023 | 3,510.81 | 3,521.90 | 3,495.42 | 3,504.72 | 3,504.72 | 333,922,900 |
| Oct 10, 2023 | 3,484.54 | 3,530.42 | 3,469.72 | 3,476.00 | 3,476.00 | 315,355,800 |
| Oct 9, 2023 | 3,460.52 | 3,473.93 | 3,441.54 | 3,456.31 | 3,456.31 | 216,736,900 |
| Oct 6, 2023 | 3,416.04 | 3,485.20 | 3,416.04 | 3,456.75 | 3,456.75 | 174,317,600 |
| Oct 5, 2023 | 3,408.04 | 3,438.69 | 3,397.57 | 3,421.36 | 3,421.36 | 155,843,900 |
| Oct 4, 2023 | 3,432.33 | 3,432.33 | 3,388.29 | 3,411.48 | 3,411.48 | 173,906,300 |
| Oct 3, 2023 | 3,500.44 | 3,500.44 | 3,417.79 | 3,439.52 | 3,439.52 | 214,204,100 |
| Sep 29, 2023 | 3,500.97 | 3,566.61 | 3,495.84 | 3,543.59 | 3,543.59 | 184,665,100 |
| Sep 28, 2023 | 3,521.59 | 3,528.12 | 3,476.51 | 3,492.17 | 3,492.17 | 346,175,400 |
| Sep 27, 2023 | 3,491.18 | 3,516.24 | 3,490.12 | 3,506.73 | 3,506.73 | 313,935,700 |
| Sep 26, 2023 | 3,532.13 | 3,537.64 | 3,478.48 | 3,486.50 | 3,486.50 | 352,294,700 |
| Sep 25, 2023 | 3,600.82 | 3,600.82 | 3,532.84 | 3,532.84 | 3,532.84 | 350,710,600 |
| Sep 22, 2023 | 3,535.69 | 3,598.28 | 3,522.52 | 3,593.56 | 3,593.56 | 358,419,600 |
| Sep 21, 2023 | 3,586.90 | 3,588.92 | 3,545.41 | 3,547.77 | 3,547.77 | 333,567,600 |
| Sep 20, 2023 | 3,601.31 | 3,610.42 | 3,567.32 | 3,585.89 | 3,585.89 | 308,119,900 |
| Sep 19, 2023 | 3,582.16 | 3,608.91 | 3,567.09 | 3,608.70 | 3,608.70 | 416,600,400 |
| Sep 18, 2023 | 3,607.77 | 3,607.77 | 3,553.30 | 3,572.89 | 3,572.89 | 350,838,800 |
| Sep 15, 2023 | 3,621.93 | 3,652.35 | 3,601.33 | 3,613.70 | 3,613.70 | 506,351,300 |
| Sep 14, 2023 | 3,573.96 | 3,607.71 | 3,553.78 | 3,592.50 | 3,592.50 | 442,474,700 |
| Sep 13, 2023 | 3,582.40 | 3,595.22 | 3,554.07 | 3,565.55 | 3,565.55 | 354,746,900 |
| Sep 12, 2023 | 3,562.90 | 3,591.50 | 3,533.14 | 3,564.56 | 3,564.56 | 413,362,500 |
| Sep 11, 2023 | 3,580.28 | 3,591.32 | 3,550.98 | 3,584.78 | 3,584.78 | 397,374,000 |
| Sep 7, 2023 | 3,643.57 | 3,643.57 | 3,601.43 | 3,601.43 | 3,601.43 | 379,253,200 |
| Sep 6, 2023 | 3,637.00 | 3,661.22 | 3,615.01 | 3,647.10 | 3,647.10 | 468,983,200 |
| Sep 5, 2023 | 3,703.04 | 3,703.15 | 3,638.08 | 3,642.45 | 3,642.45 | 430,110,500 |
| Sep 4, 2023 | 3,622.36 | 3,738.73 | 3,622.36 | 3,718.26 | 3,718.26 | 686,647,400 |
| Aug 31, 2023 | 3,622.11 | 3,640.76 | 3,581.04 | 3,597.54 | 3,597.54 | 580,572,200 |
| Aug 30, 2023 | 3,628.58 | 3,662.87 | 3,599.96 | 3,612.23 | 3,612.23 | 487,297,500 |
| Aug 29, 2023 | 3,544.88 | 3,625.01 | 3,541.12 | 3,620.95 | 3,620.95 | 410,602,200 |
| Aug 28, 2023 | 3,622.59 | 3,645.75 | 3,524.76 | 3,527.29 | 3,527.29 | 413,293,900 |
| Aug 25, 2023 | 3,526.30 | 3,568.71 | 3,518.21 | 3,533.44 | 3,533.44 | 344,706,400 |
| Aug 24, 2023 | 3,506.78 | 3,556.05 | 3,496.49 | 3,542.33 | 3,542.33 | 314,089,300 |
| Aug 23, 2023 | 3,481.69 | 3,517.58 | 3,477.00 | 3,490.32 | 3,490.32 | 336,155,100 |
| Aug 22, 2023 | 3,453.61 | 3,514.64 | 3,451.47 | 3,487.72 | 3,487.72 | 439,799,600 |
| Aug 21, 2023 | 3,509.04 | 3,517.52 | 3,464.05 | 3,465.52 | 3,465.52 | 430,446,100 |
| Aug 18, 2023 | 3,596.09 | 3,626.43 | 3,541.07 | 3,541.07 | 3,541.07 | 404,007,800 |
| Aug 17, 2023 | 3,566.59 | 3,614.83 | 3,525.08 | 3,604.29 | 3,604.29 | 306,390,100 |
| Aug 16, 2023 | 3,604.26 | 3,627.63 | 3,573.02 | 3,597.20 | 3,597.20 | 359,577,400 |
| Aug 15, 2023 | 3,653.39 | 3,666.13 | 3,614.85 | 3,626.80 | 3,626.80 | 353,810,000 |
| Aug 14, 2023 | 3,668.12 | 3,668.85 | 3,618.06 | 3,659.21 | 3,659.21 | 414,153,000 |
| Aug 11, 2023 | 3,720.78 | 3,723.60 | 3,665.20 | 3,701.54 | 3,701.54 | 513,908,800 |
| Aug 10, 2023 | 3,721.15 | 3,740.52 | 3,703.03 | 3,724.95 | 3,724.95 | 433,939,700 |
| Aug 9, 2023 | 3,715.55 | 3,731.10 | 3,692.69 | 3,721.91 | 3,721.91 | 318,094,600 |
| Aug 8, 2023 | 3,752.08 | 3,752.08 | 3,686.81 | 3,707.71 | 3,707.71 | 366,254,900 |
| Aug 7, 2023 | 3,784.54 | 3,784.54 | 3,741.35 | 3,765.94 | 3,765.94 | 378,027,200 |
| Aug 4, 2023 | 3,781.73 | 3,843.12 | 3,774.55 | 3,781.23 | 3,781.23 | 395,600,800 |
| Aug 3, 2023 | 3,748.02 | 3,790.19 | 3,726.35 | 3,746.76 | 3,746.76 | 280,798,600 |
| Aug 2, 2023 | 3,822.71 | 3,855.87 | 3,745.29 | 3,753.48 | 3,753.48 | 347,653,800 |
| Aug 1, 2023 | 3,857.81 | 3,892.53 | 3,816.19 | 3,828.94 | 3,828.94 | 433,616,500 |
| Jul 31, 2023 | 3,863.84 | 3,909.73 | 3,828.90 | 3,844.32 | 3,844.32 | 622,231,400 |
| Jul 28, 2023 | 3,785.25 | 3,852.05 | 3,777.59 | 3,839.07 | 3,839.07 | 547,744,700 |
| Jul 27, 2023 | 3,776.91 | 3,818.02 | 3,775.94 | 3,803.51 | 3,803.51 | 445,680,100 |
| Jul 26, 2023 | 3,763.84 | 3,772.58 | 3,737.85 | 3,757.47 | 3,757.47 | 307,544,900 |
| Jul 25, 2023 | 3,698.47 | 3,778.38 | 3,698.47 | 3,767.73 | 3,767.73 | 561,068,700 |
| Jul 24, 2023 | 3,680.71 | 3,680.71 | 3,592.34 | 3,604.30 | 3,604.30 | 346,676,300 |
| Jul 21, 2023 | 3,664.74 | 3,701.21 | 3,649.96 | 3,676.33 | 3,676.33 | 241,427,700 |
| Jul 20, 2023 | 3,659.11 | 3,702.51 | 3,650.73 | 3,658.24 | 3,658.24 | 313,406,800 |
| Jul 19, 2023 | 3,649.30 | 3,662.63 | 3,616.21 | 3,655.09 | 3,655.09 | 310,513,100 |
| Jul 18, 2023 | 3,716.04 | 3,716.04 | 3,632.36 | 3,652.09 | 3,652.09 | 326,970,500 |
| Jul 14, 2023 | 3,711.86 | 3,735.00 | 3,698.53 | 3,722.08 | 3,722.08 | 381,800,900 |
| Jul 13, 2023 | 3,651.50 | 3,718.96 | 3,651.50 | 3,699.78 | 3,699.78 | 306,935,400 |
| Jul 12, 2023 | 3,647.34 | 3,660.18 | 3,621.78 | 3,630.24 | 3,630.24 | 329,952,600 |
| Jul 11, 2023 | 3,629.34 | 3,661.17 | 3,606.57 | 3,630.01 | 3,630.01 | 388,650,100 |
| Jul 10, 2023 | 3,654.00 | 3,666.43 | 3,595.70 | 3,612.08 | 3,612.08 | 257,144,400 |
| Jul 7, 2023 | 3,627.94 | 3,634.60 | 3,597.24 | 3,608.62 | 3,608.62 | 291,397,200 |
| Jul 6, 2023 | 3,732.62 | 3,732.62 | 3,634.08 | 3,642.58 | 3,642.58 | 404,432,800 |
| Jul 5, 2023 | 3,776.83 | 3,776.83 | 3,724.98 | 3,728.31 | 3,728.31 | 262,678,500 |
| Jul 4, 2023 | 3,762.85 | 3,781.97 | 3,750.91 | 3,776.88 | 3,776.88 | 260,921,900 |
| Jul 3, 2023 | 3,730.04 | 3,779.27 | 3,730.04 | 3,765.57 | 3,765.57 | 334,189,300 |
| Jun 30, 2023 | 3,671.48 | 3,748.35 | 3,671.48 | 3,723.56 | 3,723.56 | 323,437,800 |
| Jun 29, 2023 | 3,716.55 | 3,716.55 | 3,665.39 | 3,683.92 | 3,683.92 | 266,825,200 |
| Jun 28, 2023 | 3,696.12 | 3,719.41 | 3,678.83 | 3,708.30 | 3,708.30 | 270,658,700 |
| Jun 27, 2023 | 3,641.72 | 3,716.16 | 3,629.28 | 3,701.67 | 3,701.67 | 405,413,700 |
| Jun 26, 2023 | 3,619.86 | 3,662.08 | 3,602.24 | 3,628.69 | 3,628.69 | 363,857,900 |
| Jun 23, 2023 | 3,716.07 | 3,716.07 | 3,611.96 | 3,621.72 | 3,621.72 | 252,765,500 |
| Jun 21, 2023 | 3,760.01 | 3,760.01 | 3,707.33 | 3,719.06 | 3,719.06 | 342,151,700 |
| Jun 20, 2023 | 3,830.68 | 3,830.68 | 3,760.75 | 3,781.47 | 3,781.47 | 296,799,200 |
| Jun 19, 2023 | 3,834.83 | 3,845.58 | 3,803.34 | 3,836.12 | 3,836.12 | 276,279,900 |
| Jun 16, 2023 | 3,817.90 | 3,869.27 | 3,811.81 | 3,839.35 | 3,839.35 | 486,251,600 |
| Jun 15, 2023 | 3,797.30 | 3,819.97 | 3,757.71 | 3,819.01 | 3,819.01 | - |
| Jun 14, 2023 | 3,803.79 | 3,815.79 | 3,753.16 | 3,773.21 | 3,773.21 | 367,427,600 |
| Jun 13, 2023 | 3,804.44 | 3,807.06 | 3,760.90 | 3,795.38 | 3,795.38 | 354,193,300 |
| Jun 12, 2023 | 3,834.67 | 3,837.11 | 3,788.48 | 3,812.00 | 3,812.00 | 379,160,300 |
| Jun 9, 2023 | 3,817.80 | 3,853.40 | 3,804.67 | 3,844.35 | 3,844.35 | 324,500,700 |
| Jun 8, 2023 | 3,799.88 | 3,840.11 | 3,780.36 | 3,827.53 | 3,827.53 | 393,203,400 |
| Jun 7, 2023 | 3,841.46 | 3,857.77 | 3,799.20 | 3,808.80 | 3,808.80 | 411,917,400 |
| Jun 6, 2023 | 3,779.51 | 3,882.17 | 3,778.74 | 3,824.58 | 3,824.58 | 496,861,000 |
| Jun 5, 2023 | 3,776.81 | 3,782.27 | 3,740.79 | 3,774.48 | 3,774.48 | 408,477,800 |
| Jun 2, 2023 | 3,659.66 | 3,798.60 | 3,659.66 | 3,779.26 | 3,779.26 | 671,091,300 |
| Jun 1, 2023 | 3,640.20 | 3,663.11 | 3,609.07 | 3,636.79 | 3,636.79 | 529,178,800 |
| May 31, 2023 | 3,685.35 | 3,695.31 | 3,606.53 | 3,648.14 | 3,648.14 | 907,535,400 |
| May 30, 2023 | 3,735.07 | 3,746.55 | 3,679.99 | 3,728.96 | 3,728.96 | 432,918,600 |
| May 29, 2023 | 3,763.28 | 3,787.09 | 3,733.27 | 3,739.32 | 3,739.32 | 463,241,300 |
| May 25, 2023 | 3,802.83 | 3,802.83 | 3,730.34 | 3,763.77 | 3,763.77 | 608,225,500 |
| May 24, 2023 | 3,898.74 | 3,898.74 | 3,807.71 | 3,824.65 | 3,824.65 | 441,002,900 |
| May 23, 2023 | 3,985.36 | 3,989.51 | 3,900.40 | 3,910.92 | 3,910.92 | 325,410,300 |
| May 22, 2023 | 3,950.75 | 4,019.87 | 3,944.12 | 3,980.90 | 3,980.90 | 339,591,100 |
| May 19, 2023 | 3,970.72 | 3,974.83 | 3,918.38 | 3,947.30 | 3,947.30 | 327,016,500 |
| May 18, 2023 | 3,971.87 | 4,014.13 | 3,966.48 | 3,978.06 | 3,978.06 | 326,572,100 |
| May 17, 2023 | 4,057.32 | 4,059.75 | 3,953.77 | 3,959.26 | 3,959.26 | 410,956,300 |
| May 16, 2023 | 4,086.87 | 4,096.66 | 4,043.87 | 4,069.14 | 4,069.14 | 301,587,900 |
| May 15, 2023 | 4,032.26 | 4,093.05 | 4,005.02 | 4,078.76 | 4,078.76 | 477,446,500 |
| May 12, 2023 | 4,116.36 | 4,118.33 | 4,039.45 | 4,045.82 | 4,045.82 | - |
| May 11, 2023 | 4,141.79 | 4,148.56 | 4,086.18 | 4,116.92 | 4,116.92 | 392,638,000 |
| May 10, 2023 | 4,173.10 | 4,179.44 | 4,126.76 | 4,138.19 | 4,138.19 | 409,391,600 |
| May 9, 2023 | 4,207.60 | 4,267.06 | 4,166.81 | 4,170.66 | 4,170.66 | 636,227,600 |
| May 8, 2023 | 4,155.63 | 4,224.36 | 4,154.48 | 4,203.47 | 4,203.47 | 598,222,900 |
| May 5, 2023 | 4,099.26 | 4,166.45 | 4,099.02 | 4,140.67 | 4,140.67 | 450,097,100 |
| May 4, 2023 | 4,012.87 | 4,108.09 | 4,012.87 | 4,088.40 | 4,088.40 | 528,024,800 |
| May 3, 2023 | 4,044.74 | 4,047.87 | 4,000.55 | 4,017.93 | 4,017.93 | 210,795,800 |
| May 2, 2023 | 4,100.53 | 4,142.70 | 4,033.75 | 4,073.94 | 4,073.94 | 215,694,000 |
| Apr 28, 2023 | 4,090.32 | 4,121.00 | 4,080.49 | 4,081.00 | 4,081.00 | 482,706,600 |
| Apr 27, 2023 | 4,028.48 | 4,094.02 | 4,003.42 | 4,076.83 | 4,076.83 | 389,650,400 |
| Apr 26, 2023 | 3,995.10 | 4,054.76 | 3,983.44 | 4,033.68 | 4,033.68 | 394,366,600 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%