^HSI Historical Prices | HANG SENG INDEX Stock

Dow

0.41% Nasdaq

1.23%

HANG SENG INDEX (^HSI)

-HKSE

23,058.70 198.84(0.87%) 10:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 30, 2013	22,946.74	22,986.95	22,845.44	22,859.86	1,573,033,200	22,859.86
Sep 27, 2013	23,199.09	23,340.18	23,118.84	23,207.04	1,487,481,800	23,207.04
Sep 26, 2013	23,192.70	23,224.36	23,043.89	23,125.03	1,574,961,100	23,125.03
Sep 25, 2013	23,192.71	23,281.61	23,154.84	23,209.63	1,340,232,800	23,209.63
Sep 24, 2013	23,324.38	23,324.38	23,102.25	23,179.04	1,558,382,100	23,179.04
Sep 23, 2013	23,414.98	23,466.67	23,291.23	23,371.54	1,514,566,800	23,371.54
Sep 20, 2013	23,502.51	23,502.51	23,502.51	23,502.51	0	23,502.51
Sep 19, 2013	23,549.89	23,554.34	23,469.03	23,502.51	2,179,785,600	23,502.51
Sep 18, 2013	23,213.79	23,214.68	23,080.59	23,117.45	1,278,223,200	23,117.45
Sep 17, 2013	23,246.91	23,246.91	23,127.87	23,180.52	1,388,461,800	23,180.52
Sep 16, 2013	23,210.36	23,268.15	23,173.84	23,252.41	1,448,448,600	23,252.41
Sep 13, 2013	22,920.76	22,956.77	22,790.78	22,915.28	1,579,265,000	22,915.28
Sep 12, 2013	22,952.85	23,048.22	22,908.99	22,953.72	1,626,682,900	22,953.72
Sep 11, 2013	23,095.86	23,120.46	22,848.53	22,937.14	2,000,940,000	22,937.14
Sep 10, 2013	22,932.60	22,988.81	22,842.88	22,976.65	2,241,118,600	22,976.65
Sep 9, 2013	22,770.25	22,853.02	22,680.63	22,750.65	1,922,622,400	22,750.65
Sep 6, 2013	22,615.98	22,699.59	22,578.33	22,621.22	1,960,758,400	22,621.22
Sep 5, 2013	22,538.96	22,682.94	22,486.63	22,597.97	2,145,320,400	22,597.97
Sep 4, 2013	22,171.93	22,438.40	22,142.99	22,326.22	3,996,450,400	22,326.22
Sep 3, 2013	22,323.00	22,456.80	22,290.83	22,394.58	1,948,185,600	22,394.58
Sep 2, 2013	21,948.72	22,240.04	21,948.72	22,175.34	1,813,177,000	22,175.34
Aug 30, 2013	21,618.34	21,753.40	21,549.96	21,731.37	1,581,307,900	21,731.37
Aug 29, 2013	21,612.95	21,717.84	21,554.25	21,704.78	1,539,354,900	21,704.78
Aug 28, 2013	21,584.56	21,655.24	21,465.72	21,524.65	2,232,695,000	21,524.65
Aug 27, 2013	21,907.43	21,987.51	21,770.75	21,874.77	1,165,041,100	21,874.77
Aug 26, 2013	21,943.40	22,116.00	21,898.15	22,005.32	1,219,710,000	22,005.32
Aug 23, 2013	22,006.41	22,103.90	21,769.04	21,863.51	1,560,858,500	21,863.51
Aug 22, 2013	21,538.19	21,944.47	21,538.19	21,895.40	1,601,105,400	21,895.40
Aug 21, 2013	21,964.69	21,970.25	21,618.60	21,817.73	1,614,257,600	21,817.73
Aug 20, 2013	22,396.29	22,481.74	21,907.21	21,970.29	1,804,736,400	21,970.29
Aug 19, 2013	22,432.87	22,551.27	22,387.71	22,463.70	1,090,294,500	22,463.70
Aug 16, 2013	22,450.83	22,663.75	22,311.55	22,517.81	2,014,135,600	22,517.81
Aug 15, 2013	22,568.05	22,695.99	22,472.88	22,539.25	2,216,759,200	22,539.25
Aug 13, 2013	22,368.47	22,563.81	22,310.54	22,541.13	2,322,634,800	22,541.13
Aug 12, 2013	21,796.46	22,283.05	21,735.06	22,271.28	1,989,388,800	22,271.28
Aug 9, 2013	21,760.05	21,811.24	21,674.97	21,807.56	1,017,862,900	21,807.56
Aug 8, 2013	21,697.87	21,785.69	21,629.50	21,655.88	862,913,500	21,655.88
Aug 7, 2013	21,756.47	21,901.46	21,571.15	21,588.84	1,340,956,800	21,588.84
Aug 6, 2013	22,000.94	22,012.51	21,807.96	21,923.70	1,139,704,700	21,923.70
Aug 5, 2013	22,273.82	22,273.82	22,193.67	22,222.01	760,365,400	22,222.01
Aug 2, 2013	22,264.77	22,291.41	22,136.78	22,190.97	1,013,477,000	22,190.97
Aug 1, 2013	22,025.75	22,152.06	21,983.15	22,088.79	929,367,200	22,088.79
Jul 31, 2013	21,888.80	22,070.14	21,853.44	21,883.66	1,350,422,100	21,883.66
Jul 30, 2013	21,870.14	22,033.21	21,839.76	21,953.96	1,212,580,800	21,953.96
Jul 29, 2013	21,896.12	21,953.35	21,749.69	21,850.15	1,205,803,300	21,850.15
Jul 26, 2013	21,892.34	22,034.38	21,834.24	21,968.95	1,207,336,500	21,968.95
Jul 25, 2013	21,872.14	21,947.83	21,841.45	21,900.96	1,157,664,800	21,900.96
Jul 24, 2013	21,912.90	21,984.26	21,799.31	21,968.93	1,342,354,200	21,968.93
Jul 23, 2013	21,517.20	21,964.03	21,517.20	21,915.42	2,565,763,200	21,915.42
Jul 22, 2013	21,498.96	21,498.96	21,283.83	21,416.50	1,090,755,600	21,416.50
Jul 19, 2013	21,451.60	21,451.60	21,214.24	21,362.42	1,275,705,800	21,362.42
Jul 18, 2013	21,426.90	21,445.15	21,288.58	21,345.22	1,223,663,200	21,345.22
Jul 17, 2013	21,368.77	21,460.96	21,253.59	21,371.87	1,106,668,800	21,371.87
Jul 16, 2013	21,333.07	21,394.13	21,209.18	21,312.38	1,054,044,600	21,312.38
Jul 15, 2013	21,278.62	21,391.76	21,205.60	21,303.31	1,151,451,300	21,303.31
Jul 12, 2013	21,522.15	21,522.15	21,242.47	21,277.28	1,637,335,600	21,277.28
Jul 11, 2013	21,177.63	21,503.71	21,177.63	21,437.49	2,434,318,400	21,437.49
Jul 10, 2013	20,841.73	21,044.47	20,633.02	20,904.56	1,625,897,500	20,904.56
Jul 9, 2013	20,610.56	20,767.58	20,571.55	20,683.01	1,244,457,400	20,683.01
Jul 8, 2013	20,598.21	20,694.51	20,244.07	20,582.19	1,723,942,000	20,582.19
Jul 5, 2013	20,740.70	20,866.36	20,729.03	20,854.67	1,453,364,000	20,854.67
Jul 4, 2013	20,334.94	20,532.14	20,318.02	20,468.67	1,382,334,100	20,468.67
Jul 3, 2013	20,568.56	20,590.32	20,119.56	20,147.31	2,353,610,400	20,147.31
Jul 2, 2013	21,004.56	21,004.56	20,633.16	20,658.65	2,509,168,000	20,658.65
Jul 1, 2013	20,803.29	20,803.29	20,803.29	20,803.29	0	20,803.29
Jun 28, 2013	20,596.63	20,818.35	20,490.89	20,803.29	2,309,679,400	20,803.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Search for share prices

More On ^HSI

Quotes

Charts

News & Info

HANG SENG INDEX (^HSI)