U.S. Markets close in 5 hrs 41 mins

HANG SENG CHINA ENTERPRISES IND (^HSCE)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10,530.66+100.62 (+0.96%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201710,444.8910,544.6110,436.3610,530.6610,530.66-
Jun 23, 201710,430.9910,484.1910,402.2410,430.0410,430.041,442,418,700
Jun 22, 201710,324.4710,516.9810,324.4710,402.7610,402.762,085,998,100
Jun 21, 201710,428.6510,486.8110,344.6810,393.5910,393.591,886,808,700
Jun 20, 201710,560.4410,580.9410,443.9010,468.4810,468.481,403,874,300
Jun 19, 201710,415.8910,542.3910,410.1810,520.8010,520.801,339,471,400
Jun 16, 201710,366.2210,424.8210,350.4010,384.8910,384.892,089,144,100
Jun 15, 201710,475.9410,475.9410,338.5310,346.1510,346.151,954,524,100
Jun 14, 201710,564.0410,564.0410,461.4610,514.9110,514.911,708,186,200
Jun 13, 201710,523.9810,576.9310,488.7410,525.7410,525.741,589,663,300
Jun 12, 201710,561.3110,592.3110,449.0110,485.8510,485.852,269,009,500
Jun 09, 201710,656.7910,665.2810,538.0810,592.1710,592.173,247,992,800
Jun 08, 201710,618.6710,680.9810,576.9310,649.9010,649.901,607,489,600
Jun 07, 201710,611.3410,674.4110,575.7610,611.4610,611.462,456,087,800
Jun 06, 201710,552.2010,621.4010,528.3810,606.2610,606.261,576,401,300
Jun 05, 201710,693.5010,727.0610,570.3810,597.0510,597.052,148,582,300
Jun 02, 201710,667.9110,709.4010,624.2010,666.4310,666.432,114,339,700
Jun 01, 201710,621.6710,641.2310,531.6110,619.8810,619.882,131,284,900
May 31, 201710,608.4010,704.5310,601.5110,602.9710,602.972,645,550,800
May 29, 201710,606.7110,636.7810,554.3510,619.3410,619.341,087,904,900
May 26, 201710,588.5210,652.4810,551.4110,579.6710,579.671,530,387,900
May 25, 201710,441.7410,599.3110,431.2110,571.6010,571.602,069,204,700
May 24, 201710,371.8710,397.1610,324.4810,390.8710,390.871,530,835,200
May 23, 201710,369.8410,461.9310,358.3310,395.2810,395.281,948,020,500
May 22, 201710,309.7910,409.3310,267.5310,374.3210,374.321,472,773,800
May 19, 201710,271.3910,296.1610,240.4910,267.3910,267.391,301,874,500
May 18, 201710,282.3610,325.1010,238.0410,271.3510,271.351,619,177,900
May 17, 201710,396.8510,412.6510,351.3810,383.1410,383.141,501,499,000
May 16, 201710,488.9310,488.9310,362.7210,433.6910,433.692,012,335,300
May 15, 201710,335.8110,457.4210,334.6610,450.3510,450.352,401,526,700
May 12, 201710,236.1810,323.8210,236.1810,282.6510,282.651,574,330,700
May 11, 201710,271.0910,329.5710,235.5310,257.6310,257.631,741,463,300
May 10, 201710,160.2710,313.2110,160.2710,227.4210,227.422,666,256,800
May 09, 201710,027.8010,148.219,960.2410,128.9910,128.991,718,179,800
May 08, 20179,974.8910,020.819,918.869,982.429,982.421,484,597,800
May 05, 201710,038.8710,047.299,882.179,926.269,926.262,150,536,600
May 04, 201710,152.3210,161.9110,050.0810,088.0210,088.021,964,704,300
May 02, 201710,278.0310,293.8510,154.1710,173.6210,173.621,583,206,500
Apr 28, 201710,280.2610,280.2610,214.2210,219.8910,219.891,464,736,500
Apr 27, 201710,307.9310,314.5810,197.3210,261.2510,261.251,840,827,600
Apr 26, 201710,305.3510,362.0310,284.5410,317.6310,317.632,193,961,300
Apr 25, 201710,139.8510,290.4310,139.8510,272.0710,272.072,318,924,900
Apr 24, 201710,102.5510,156.5310,027.1910,107.6310,107.631,564,605,600
Apr 21, 201710,101.6210,125.0810,032.9410,050.0210,050.021,374,530,000
Apr 20, 201710,007.7710,065.129,972.6110,056.1710,056.171,602,801,100
Apr 19, 201710,021.9910,025.879,935.149,983.739,983.731,733,212,800
Apr 18, 201710,210.1810,222.5810,031.6510,043.5210,043.521,712,363,200
Apr 13, 201710,163.4510,263.9910,156.9110,204.3410,204.341,375,989,400
Apr 12, 201710,130.1710,218.6810,100.9910,208.3110,208.311,682,464,200
Apr 11, 201710,257.6410,278.8810,109.3110,165.9810,165.981,842,229,400
Apr 10, 201710,288.2110,292.1510,231.7110,253.7910,253.791,237,231,600
Apr 07, 201710,269.8410,282.2010,147.5410,273.8010,273.802,315,768,800
Apr 06, 201710,308.0510,337.0810,249.8710,276.4110,276.411,937,520,100
Apr 05, 201710,361.3910,380.8310,258.6710,365.3210,365.323,035,463,500
Apr 03, 201710,304.9110,350.6710,278.4710,314.5210,314.521,705,388,200
Mar 31, 201710,363.0710,369.4110,256.7510,273.6710,273.671,819,079,800
Mar 30, 201710,469.1010,475.7710,314.9810,355.7110,355.711,848,381,200
Mar 29, 201710,504.5710,508.9210,415.2810,437.5110,437.511,986,196,000
Mar 28, 201710,432.3710,463.0610,395.6610,425.8910,425.891,487,657,500
Mar 27, 201710,418.6510,522.6410,332.5010,362.0210,362.021,906,449,800
Mar 24, 201710,516.7810,534.6010,431.1110,477.8110,477.811,758,003,300
Mar 23, 201710,516.2410,572.0310,459.3810,487.4510,487.451,888,061,900
Mar 22, 201710,483.7410,511.3410,394.0810,456.9610,456.962,465,741,500
Mar 21, 201710,615.5910,698.2810,589.8610,644.1510,644.152,527,869,000
Mar 20, 201710,522.2710,594.3710,490.3910,583.9810,583.981,860,301,600
Mar 17, 201710,563.6210,577.0110,471.6110,513.5210,513.523,243,232,700
Mar 16, 201710,453.8110,526.4610,387.5810,526.4610,526.462,768,565,800
Mar 15, 201710,255.6710,312.6210,218.7110,272.8310,272.831,529,250,600
Mar 14, 201710,289.9710,348.7310,266.5610,315.2310,315.231,961,882,500
Mar 13, 201710,133.4810,305.1310,094.3010,258.7110,258.712,208,655,200
Mar 10, 201710,109.2610,131.1110,021.6010,069.1010,069.101,551,607,400
Mar 09, 201710,200.6810,209.3010,079.0210,095.7910,095.791,982,565,600
Mar 08, 201710,202.4710,317.6210,150.9010,280.3110,280.311,949,123,000
Mar 07, 201710,195.9610,252.9210,173.0410,229.6810,229.681,459,710,100
Mar 06, 201710,166.3910,217.7810,157.6710,171.1010,171.101,674,013,200
Mar 03, 201710,188.2510,195.2510,102.1510,144.4710,144.472,495,576,100
Mar 02, 201710,437.6110,451.1610,224.5310,246.8910,246.892,455,593,300
Mar 01, 201710,330.4010,339.8010,265.2410,287.9810,287.981,871,415,800
Feb 28, 201710,337.1710,403.2010,268.0410,297.9610,297.961,780,971,600
Feb 27, 201710,395.0210,446.5910,306.3210,330.8510,330.851,947,722,000
Feb 24, 201710,507.9810,519.6710,411.0410,418.6610,418.661,962,202,200
Feb 23, 201710,527.6710,593.4810,476.7110,521.5310,521.532,222,602,300
Feb 22, 201710,482.3310,547.9210,444.6510,537.5810,537.582,547,696,500
Feb 21, 201710,451.5310,533.2310,369.4910,408.5610,408.562,164,668,200
Feb 20, 201710,376.7510,478.1810,361.4510,445.4810,445.482,371,714,100
Feb 17, 201710,458.1710,475.8510,311.9510,360.1310,360.132,627,172,900
Feb 16, 201710,537.9010,544.1010,396.7510,455.0210,455.025,404,515,400
Feb 15, 201710,311.6910,497.0010,308.2710,436.0410,436.045,212,004,200
Feb 14, 201710,258.5710,283.3910,193.6910,254.4410,254.442,214,708,700
Feb 13, 201710,179.4110,272.7410,157.3510,257.8410,257.842,433,402,900
Feb 10, 201710,125.8710,190.3910,125.0610,125.2110,125.212,498,780,300
Feb 09, 20179,981.1110,122.189,981.1110,075.1710,075.173,010,903,900
Feb 08, 20179,828.079,991.469,740.679,955.349,955.342,817,251,500
Feb 07, 20179,811.709,886.539,801.789,846.069,846.061,729,678,200
Feb 06, 20179,732.369,864.599,716.499,840.269,840.261,722,062,600
Feb 03, 20179,718.629,726.849,632.869,683.239,683.231,449,006,000
Feb 02, 20179,758.349,792.199,676.499,696.329,696.32993,194,000
Feb 01, 20179,756.709,762.269,671.289,756.619,756.611,460,167,200
Jan 27, 20179,826.799,841.979,797.939,804.059,804.05724,139,000
Jan 26, 20179,800.249,883.649,774.519,854.369,854.361,796,539,800
*Close price adjusted for dividends and splits.
Loading more data...