• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On ^HSI

    Quotes

    Charts

    News & Info


    HANG SENG INDEX (^HSI)

    -HKSE
    22,832.21 Up 246.37(1.09%) 3:01AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 17, 201422,697.6822,726.5622,529.7522,585.842,560,931,20022,585.84
    Dec 16, 201422,877.3022,944.2822,641.0622,670.502,158,881,20022,670.50
    Dec 15, 201422,977.8423,067.6722,856.0223,027.851,660,208,20023,027.85
    Dec 12, 201423,328.9923,445.9623,230.0323,249.201,641,040,20023,249.20
    Dec 11, 201423,269.5123,382.8323,169.6723,312.542,425,752,40023,312.54
    Dec 10, 201423,442.6923,656.5123,345.8923,524.522,306,279,60023,524.52
    Dec 9, 201423,910.4123,934.0223,399.8723,485.833,871,778,40023,485.83
    Dec 8, 201424,113.1424,189.5924,012.1524,047.673,826,528,80024,047.67
    Dec 5, 201423,907.7824,170.0523,772.8424,002.645,025,800,80024,002.64
    Dec 4, 201423,554.8123,844.2423,456.7123,832.563,561,982,00023,832.56
    Dec 3, 201423,756.0523,921.7623,378.8123,428.623,224,756,00023,428.62
    Dec 2, 201423,400.1123,784.9523,293.8123,654.302,843,136,40023,654.30
    Dec 1, 201423,678.0023,731.7623,318.4823,367.453,135,486,80023,367.45
    Nov 28, 201423,982.2924,117.1623,887.6323,987.453,154,786,60023,987.45
    Nov 27, 201424,169.8524,228.1123,962.4424,004.281,813,709,00024,004.28
    Nov 26, 201423,833.1924,176.6423,799.4224,111.982,225,233,00024,111.98
    Nov 25, 201423,841.1623,935.0723,809.5123,843.912,083,502,40023,843.91
    Nov 24, 201423,883.3223,936.3423,823.5623,893.142,862,178,80023,893.14
    Nov 21, 201423,353.7223,508.0223,301.4823,437.121,519,033,00023,437.12
    Nov 20, 201423,401.0023,461.0223,252.6323,349.641,354,803,90023,349.64
    Nov 19, 201423,466.0723,572.2123,341.1623,373.311,413,766,40023,373.31
    Nov 18, 201423,868.9023,881.0123,483.1923,529.171,543,729,00023,529.17
    Nov 17, 201424,313.0624,313.0623,787.2823,797.081,728,117,20023,797.08
    Nov 14, 201424,048.3624,102.7023,966.8024,087.381,489,760,00024,087.38
    Nov 13, 201423,854.3324,097.9223,850.3924,019.942,063,618,40024,019.94
    Nov 12, 201423,883.3123,999.9723,801.7323,938.181,788,489,80023,938.18
    Nov 11, 201423,809.4123,931.4523,760.5323,808.283,418,160,00023,808.28
    Nov 10, 201424,074.8524,110.2423,703.7223,744.701,974,456,40023,744.70
    Nov 7, 201423,607.6523,831.2523,430.2023,550.241,609,859,60023,550.24
    Nov 6, 201423,737.7623,775.7323,623.4123,649.311,055,438,90023,649.31
    Nov 5, 201423,846.8423,846.8423,623.1423,695.621,357,402,80023,695.62
    Nov 4, 201423,849.7224,016.4223,815.8523,845.661,317,633,40023,845.66
    Nov 3, 201424,133.4524,133.4523,875.0923,915.971,328,913,60023,915.97
    Oct 31, 201423,913.6924,046.4023,850.7023,998.062,057,439,60023,998.06
    Oct 30, 201423,841.7423,841.7423,615.1023,702.041,606,507,40023,702.04
    Oct 29, 201423,703.9523,855.6723,699.5623,819.872,017,536,00023,819.87
    Oct 28, 201423,189.8323,570.9223,189.8323,520.361,889,124,80023,520.36
    Oct 27, 201423,275.4023,275.4023,012.8023,143.231,229,644,70023,143.23
    Oct 24, 201423,311.8823,352.5923,157.4823,302.201,201,348,10023,302.20
    Oct 23, 201423,296.0023,397.1723,221.6923,333.181,038,977,50023,333.18
    Oct 22, 201423,300.4523,460.7723,193.4823,403.971,732,875,60023,403.97
    Oct 21, 201423,073.3623,231.5222,964.9223,088.581,026,480,70023,088.58
    Oct 20, 201423,239.7823,290.4223,052.3123,070.261,182,134,20023,070.26
    Oct 17, 201422,904.1123,148.9622,888.7623,023.211,853,604,00023,023.21
    Oct 16, 201422,913.5023,040.3122,868.0222,900.941,533,465,70022,900.94
    Oct 15, 201423,087.5023,238.0422,992.9323,140.051,444,933,80023,140.05
    Oct 14, 201423,064.9223,409.9623,040.8023,047.971,526,000,00023,047.97
    Oct 13, 201422,884.0023,273.0422,871.2723,143.381,407,205,10023,143.38
    Oct 10, 201423,198.8023,237.4023,071.2723,088.541,401,319,80023,088.54
    Oct 9, 201423,461.3523,581.3523,437.8723,534.531,126,451,70023,534.53
    Oct 8, 201423,221.7623,369.3923,184.1523,263.331,253,137,40023,263.33
    Oct 7, 201423,224.2223,517.8523,209.7723,422.521,635,901,20023,422.52
    Oct 6, 201423,053.7923,441.2722,988.6423,315.041,643,058,20023,315.04
    Oct 3, 201422,691.5923,147.8522,565.6023,064.562,577,564,20023,064.56
    Sep 30, 201423,137.2623,137.2622,855.0422,932.982,189,776,80022,932.98
    Sep 29, 201423,399.5123,399.5123,095.7823,229.212,230,550,00023,229.21
    Sep 26, 201423,581.5623,717.0823,555.6223,678.411,341,458,70023,678.41
    Sep 25, 201424,048.3824,058.0223,754.3323,768.131,573,165,30023,768.13
    Sep 24, 201423,788.9824,016.4123,788.9823,921.611,368,936,90023,921.61
    Sep 23, 201423,882.5924,012.0623,825.9623,837.071,417,171,90023,837.07
    Sep 22, 201424,072.1824,082.6223,949.2923,955.491,723,753,00023,955.49
    Sep 19, 201424,334.6524,419.8524,155.6224,306.161,924,823,20024,306.16
    Sep 18, 201424,294.6424,294.6424,103.5324,168.721,459,432,20024,168.72
    Sep 17, 201424,380.2824,470.2624,339.5324,376.411,793,779,80024,376.41
    Sep 16, 201424,318.8224,405.9824,117.6024,136.011,282,321,90024,136.01
    Sep 15, 201424,410.3824,471.8024,300.5724,356.991,479,611,40024,356.99
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in HKD.