Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On ^HSNF

Quotes

Charts

News & Info

  • Headlines

HANG SENG FINANCE INDEX (^HSNF)

-HKSE
31,914.06 Up 145.20(0.46%) 11:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 201431,516.4831,789.7031,516.4831,768.861,049,914,10031,768.86
Jul 22, 201431,051.3831,517.0530,963.7831,484.911,148,975,70031,484.91
Jul 21, 201431,056.0031,102.2830,902.0530,931.19624,886,00030,931.19
Jul 18, 201430,840.9731,026.0030,721.4231,005.45467,097,90031,005.45
Jul 17, 201431,178.9131,178.9130,941.6631,081.31568,041,50031,081.31
Jul 16, 201431,043.7831,183.7330,954.9431,066.31477,903,60031,066.31
Jul 15, 201431,122.5931,141.5230,951.3131,004.66507,721,60031,004.66
Jul 14, 201430,912.4831,113.6930,864.4230,977.66572,269,90030,977.66
Jul 11, 201430,775.8830,906.1930,678.3130,838.09606,053,70030,838.09
Jul 10, 201430,937.3430,952.0330,780.8930,866.22663,867,40030,866.22
Jul 9, 201431,142.4231,142.4230,793.2730,844.33944,538,60030,844.33
Jul 8, 201431,340.0231,340.0231,146.2831,254.84615,419,90031,254.84
Jul 7, 201431,343.7331,365.6431,171.9531,271.20497,176,70031,271.20
Jul 4, 201431,352.8831,358.6431,236.9431,285.28623,176,20031,285.28
Jul 3, 201431,176.7331,280.7031,100.5231,198.83563,277,70031,198.83
Jul 2, 201430,832.5531,202.9430,793.1931,151.941,163,007,50031,151.94
Jun 30, 201431,000.9831,068.4230,580.2730,850.73896,181,60030,850.73
Jun 27, 201430,941.7731,023.7730,817.4530,959.75714,378,10030,959.75
Jun 26, 201430,819.5631,008.3430,787.9530,994.78699,397,70030,994.78
Jun 25, 201430,855.7030,862.9130,691.8630,728.73650,167,70030,728.73
Jun 24, 201430,842.8330,949.4430,758.2730,833.77965,143,40030,833.77
Jun 23, 201431,231.4731,512.7230,673.8130,691.911,264,637,50030,691.91
Jun 20, 201431,278.2031,389.6231,216.0631,264.72814,707,30031,264.72
Jun 19, 201431,356.6731,417.9431,191.5631,264.52857,571,10031,264.52
Jun 18, 201431,277.8031,552.6931,277.8031,374.05811,865,50031,374.05
Jun 17, 201431,515.3131,541.4531,333.9431,431.45850,522,40031,431.45
Jun 16, 201431,579.6231,668.3931,478.7731,610.11699,782,40031,610.11
Jun 13, 201431,366.2031,747.8031,366.2031,657.70948,172,50031,657.70
Jun 12, 201431,353.9431,504.0931,283.4831,481.02803,961,50031,481.02
Jun 11, 201431,739.0231,779.0531,644.5631,741.27847,386,90031,741.27
Jun 10, 201431,778.0831,946.7831,612.5231,851.801,115,124,10031,851.80
Jun 9, 201431,547.7231,678.2031,500.5831,624.05816,736,00031,624.05
Jun 6, 201431,730.7731,730.7731,341.3131,392.381,262,761,70031,392.38
Jun 5, 201431,578.0931,614.2031,428.0831,573.20721,114,80031,573.20
Jun 4, 201431,677.8131,677.8131,546.6631,617.27709,905,60031,617.27
Jun 3, 201431,682.2731,686.3831,448.8831,666.811,196,692,90031,666.81
May 30, 201431,359.8831,588.8431,275.4531,448.721,400,724,30031,448.72
May 29, 201431,260.4431,501.4131,201.5531,289.781,106,376,90031,289.78
May 28, 201431,053.4231,428.3330,944.6931,256.621,043,565,90031,256.62
May 27, 201430,997.3931,050.9830,894.7330,960.55510,978,90030,960.55
May 26, 201430,994.4131,080.7330,851.1930,942.56568,030,30030,942.56
May 23, 201430,989.1130,989.1130,830.8830,906.75784,304,30030,906.75
May 22, 201430,831.8331,074.2230,771.9430,881.981,239,556,70030,881.98
May 21, 201430,605.5630,745.0930,436.1230,683.44955,647,40030,683.44
May 20, 201430,731.3430,902.3430,696.4430,795.89785,662,40030,795.89
May 19, 201430,849.0030,849.0030,555.3130,728.03529,113,60030,728.03
May 16, 201430,575.9130,724.9230,467.8130,713.91690,459,60030,713.91
May 15, 201430,555.7730,680.3830,420.1630,628.27719,782,60030,628.27
May 14, 201430,365.5830,623.8130,239.4130,519.271,216,465,70030,519.27
May 13, 201430,362.0830,362.0830,136.0230,218.95522,277,40030,218.95
May 12, 201429,811.6730,419.1129,602.5630,195.78982,777,00030,195.78
May 9, 201429,759.2029,845.0629,612.0529,767.80543,784,90029,767.80
May 8, 201429,740.2329,986.6229,712.9829,804.23605,908,00029,804.23
May 7, 201429,773.0629,880.1629,600.0629,646.92820,624,20029,646.92
May 5, 201430,088.2330,245.0929,693.5929,847.75578,787,30029,847.75
May 2, 201430,017.9130,229.1629,982.7230,056.20550,949,40030,056.20
Apr 30, 201430,301.3330,309.5229,833.4229,938.84993,640,30029,938.84
Apr 29, 201429,948.1730,399.7229,846.7330,350.80899,909,00030,350.80
Apr 28, 201429,846.5229,962.9429,782.9429,842.02637,994,50029,842.02
Apr 25, 201430,289.6430,377.5029,917.5829,934.20874,187,20029,934.20
Apr 24, 201430,320.9830,412.8430,236.5830,381.98780,309,10030,381.98
Apr 23, 201430,808.7330,808.7330,249.1130,293.36865,090,10030,293.36
Apr 22, 201430,737.4130,843.0030,560.6930,678.97573,270,70030,678.97
Apr 17, 201430,966.4430,966.4430,598.5530,752.47607,085,70030,752.47
Apr 16, 201430,683.3430,914.4130,596.4430,716.66702,403,40030,716.66
Apr 15, 201431,039.4531,039.4530,600.3130,612.95907,897,30030,612.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in HKD.