^HSI Historical Prices | HANG SENG INDEX Stock

Dow

0.34% Nasdaq

0.16%

HANG SENG INDEX (^HSI)

-HKSE

23,261.08 105.29(0.45%) 4:01AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	23,425.69	23,446.00	23,337.75	23,366.37	3,484,208,800	23,366.37
May 20, 2013	23,348.74	23,512.42	23,348.74	23,493.03	1,583,330,000	23,493.03
May 17, 2013	23,082.68	23,082.68	23,082.68	23,082.68	0	23,082.68
May 16, 2013	23,110.19	23,163.00	22,955.90	23,082.68	1,320,853,000	23,082.68
May 15, 2013	23,074.26	23,163.56	23,002.32	23,044.24	1,505,988,700	23,044.24
May 14, 2013	23,124.24	23,145.91	22,878.64	22,930.28	1,382,633,400	22,930.28
May 13, 2013	23,245.58	23,245.58	22,958.87	22,989.81	1,488,626,800	22,989.81
May 10, 2013	23,213.59	23,330.60	23,144.12	23,321.22	1,413,419,200	23,321.22
May 9, 2013	23,353.68	23,353.68	23,126.81	23,211.48	1,413,765,800	23,211.48
May 8, 2013	23,215.95	23,270.00	23,156.26	23,244.35	1,760,443,200	23,244.35
May 7, 2013	22,924.29	23,058.74	22,855.58	23,047.09	1,422,320,300	23,047.09
May 6, 2013	22,967.78	22,980.56	22,864.91	22,915.09	1,327,646,200	22,915.09
May 3, 2013	22,811.84	22,886.17	22,678.67	22,689.96	1,280,291,900	22,689.96
May 2, 2013	22,692.33	22,706.07	22,552.31	22,668.30	1,434,954,200	22,668.30
May 1, 2013	22,737.01	22,737.01	22,737.01	22,737.01	0	22,737.01
Apr 30, 2013	22,769.59	22,862.69	22,669.54	22,737.01	1,599,208,700	22,737.01
Apr 29, 2013	22,567.63	22,647.59	22,488.65	22,580.77	1,351,365,700	22,580.77
Apr 26, 2013	22,559.97	22,690.33	22,528.95	22,547.71	1,826,670,400	22,547.71
Apr 25, 2013	22,298.64	22,486.45	22,214.65	22,401.24	1,835,601,000	22,401.24
Apr 24, 2013	22,067.04	22,195.93	21,962.90	22,183.05	1,757,855,600	22,183.05
Apr 23, 2013	22,085.70	22,085.70	21,747.47	21,806.61	1,798,622,000	21,806.61
Apr 22, 2013	22,038.13	22,131.65	21,956.53	22,044.37	1,290,323,900	22,044.37
Apr 19, 2013	21,517.94	22,016.97	21,496.29	22,013.57	1,998,233,200	22,013.57
Apr 18, 2013	21,440.33	21,618.07	21,423.25	21,512.52	1,413,713,300	21,512.52
Apr 17, 2013	21,794.69	21,798.57	21,550.72	21,569.67	1,913,726,200	21,569.67
Apr 16, 2013	21,571.58	21,813.55	21,475.33	21,672.03	1,641,271,700	21,672.03
Apr 15, 2013	21,998.74	21,998.74	21,735.31	21,772.67	1,514,316,600	21,772.67
Apr 12, 2013	22,185.36	22,185.36	22,049.58	22,089.05	1,304,977,800	22,089.05
Apr 11, 2013	22,198.49	22,251.62	22,058.30	22,101.27	1,423,110,500	22,101.27
Apr 10, 2013	21,963.37	22,038.89	21,858.81	22,034.56	1,484,676,600	22,034.56
Apr 9, 2013	21,800.24	21,979.08	21,800.24	21,870.34	1,350,849,700	21,870.34
Apr 8, 2013	21,733.78	21,772.23	21,612.05	21,718.05	1,362,666,000	21,718.05
Apr 5, 2013	22,230.93	22,230.93	21,703.28	21,726.90	2,324,356,800	21,726.90
Apr 4, 2013	22,337.49	22,337.49	22,337.49	22,337.49	0	22,337.49
Apr 3, 2013	22,527.12	22,527.12	22,283.16	22,337.49	1,238,359,400	22,337.49
Apr 2, 2013	22,203.93	22,449.46	22,203.93	22,367.82	1,524,778,400	22,367.82
Apr 1, 2013	22,299.63	22,299.63	22,299.63	22,299.63	0	22,299.63
Mar 28, 2013	22,390.35	22,390.35	22,132.33	22,299.63	2,203,094,400	22,299.63
Mar 27, 2013	22,385.47	22,529.37	22,366.02	22,464.82	1,674,301,500	22,464.82
Mar 26, 2013	22,208.06	22,346.27	22,088.56	22,311.08	1,730,124,000	22,311.08
Mar 25, 2013	22,327.53	22,351.08	22,201.06	22,251.15	1,543,646,900	22,251.15
Mar 22, 2013	22,186.24	22,232.07	22,033.18	22,115.30	1,515,505,100	22,115.30
Mar 21, 2013	22,285.81	22,403.79	22,179.50	22,225.88	1,622,168,700	22,225.88
Mar 20, 2013	21,990.04	22,302.50	21,975.90	22,256.44	1,771,354,000	22,256.44
Mar 19, 2013	22,138.10	22,218.85	22,030.66	22,041.86	1,655,008,800	22,041.86
Mar 18, 2013	22,185.32	22,185.32	21,997.72	22,083.36	2,245,928,400	22,083.36
Mar 15, 2013	22,705.92	22,799.67	22,494.04	22,533.11	2,906,999,600	22,533.11
Mar 14, 2013	22,484.25	22,655.88	22,305.54	22,619.18	1,927,863,000	22,619.18
Mar 13, 2013	22,901.12	22,901.12	22,487.33	22,556.65	1,821,517,600	22,556.65
Mar 12, 2013	23,133.00	23,262.02	22,879.18	22,890.60	1,564,247,400	22,890.60
Mar 11, 2013	23,131.44	23,246.29	23,064.93	23,090.82	1,292,207,200	23,090.82
Mar 8, 2013	22,839.27	23,220.52	22,839.27	23,091.95	1,852,113,200	23,091.95
Mar 7, 2013	22,729.29	22,843.73	22,656.37	22,771.44	1,282,193,100	22,771.44
Mar 6, 2013	22,750.58	22,808.81	22,664.94	22,777.84	1,755,859,400	22,777.84
Mar 5, 2013	22,621.60	22,661.49	22,523.69	22,560.50	1,843,253,400	22,560.50
Mar 4, 2013	22,866.51	22,866.51	22,466.08	22,537.81	2,172,137,600	22,537.81
Mar 1, 2013	22,957.09	23,015.68	22,868.69	22,880.22	2,069,275,200	22,880.22
Feb 28, 2013	22,826.42	23,031.69	22,734.84	23,020.27	2,105,669,200	23,020.27
Feb 27, 2013	22,656.40	22,656.40	22,445.34	22,577.01	1,682,329,600	22,577.01
Feb 26, 2013	22,639.97	22,769.07	22,510.76	22,519.69	1,520,934,400	22,519.69
Feb 25, 2013	22,852.89	22,876.03	22,777.63	22,820.08	1,074,747,100	22,820.08
Feb 22, 2013	22,840.32	22,850.25	22,674.59	22,782.44	1,623,906,800	22,782.44
Feb 21, 2013	23,026.18	23,026.18	22,828.17	22,906.67	2,061,812,600	22,906.67
Feb 20, 2013	23,310.93	23,310.93	23,163.86	23,307.41	1,562,429,800	23,307.41
Feb 19, 2013	23,368.22	23,454.19	23,139.08	23,143.91	1,434,540,900	23,143.91
Feb 18, 2013	23,477.49	23,477.49	23,309.55	23,381.94	1,033,227,800	23,381.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^HSI

Quotes

Charts

News & Info

HANG SENG INDEX (^HSI)