HKSE - Delayed Quote • HKD
HANG SENG CHINA ENTERPRISES IND (^HSCE)
As of 3:45 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6,008.93 | 6,106.04 | 5,989.33 | 6,081.79 | 6,081.79 | - |
| Apr 23, 2024 | 5,887.40 | 5,961.63 | 5,856.14 | 5,954.62 | 5,954.62 | 2,943,917,500 |
| Apr 22, 2024 | 5,805.09 | 5,889.69 | 5,805.09 | 5,831.26 | 5,831.26 | 2,981,538,600 |
| Apr 19, 2024 | 5,745.66 | 5,759.91 | 5,678.09 | 5,746.61 | 5,746.61 | 3,364,350,900 |
| Apr 18, 2024 | 5,740.03 | 5,848.28 | 5,726.38 | 5,803.86 | 5,803.86 | 3,144,918,700 |
| Apr 17, 2024 | 5,742.29 | 5,776.56 | 5,714.17 | 5,749.69 | 5,749.69 | 2,335,041,500 |
| Apr 16, 2024 | 5,773.68 | 5,819.27 | 5,727.10 | 5,743.78 | 5,743.78 | 3,069,595,800 |
| Apr 15, 2024 | 5,795.02 | 5,871.42 | 5,795.02 | 5,856.44 | 5,856.44 | 2,785,248,400 |
| Apr 12, 2024 | 5,972.80 | 5,997.40 | 5,879.58 | 5,879.58 | 5,879.58 | 2,825,763,200 |
| Apr 11, 2024 | 5,910.92 | 6,029.02 | 5,910.92 | 6,003.97 | 6,003.97 | 2,378,962,200 |
| Apr 10, 2024 | 5,935.75 | 6,042.63 | 5,929.92 | 6,016.83 | 6,016.83 | 2,448,109,900 |
| Apr 9, 2024 | 5,898.64 | 5,966.53 | 5,886.09 | 5,895.32 | 5,895.32 | 1,995,904,500 |
| Apr 8, 2024 | 5,831.99 | 5,934.09 | 5,809.74 | 5,868.97 | 5,868.97 | 2,551,450,500 |
| Apr 5, 2024 | 5,885.71 | 5,905.77 | 5,756.84 | 5,863.57 | 5,863.57 | 1,855,735,900 |
| Apr 3, 2024 | 5,965.06 | 5,965.06 | 5,864.26 | 5,874.99 | 5,874.99 | 2,650,142,900 |
| Apr 2, 2024 | 5,917.09 | 5,985.20 | 5,917.09 | 5,960.72 | 5,960.72 | 3,936,776,800 |
| Mar 28, 2024 | 5,731.31 | 5,884.06 | 5,727.84 | 5,810.79 | 5,810.79 | 3,222,543,700 |
| Mar 27, 2024 | 5,783.68 | 5,811.89 | 5,709.85 | 5,728.13 | 5,728.13 | 2,974,403,800 |
| Mar 26, 2024 | 5,811.83 | 5,870.28 | 5,760.15 | 5,825.42 | 5,825.42 | 2,571,544,200 |
| Mar 25, 2024 | 5,773.87 | 5,811.04 | 5,739.92 | 5,754.65 | 5,754.65 | 2,370,802,700 |
| Mar 22, 2024 | 5,847.13 | 5,853.96 | 5,696.23 | 5,757.67 | 5,757.67 | 3,085,847,700 |
| Mar 21, 2024 | 5,872.89 | 5,958.09 | 5,872.89 | 5,905.27 | 5,905.27 | 3,228,086,700 |
| Mar 20, 2024 | 5,794.18 | 5,844.35 | 5,741.46 | 5,803.99 | 5,803.99 | 2,150,406,300 |
| Mar 19, 2024 | 5,807.17 | 5,838.53 | 5,759.79 | 5,780.21 | 5,780.21 | 2,291,837,200 |
| Mar 18, 2024 | 5,803.20 | 5,869.60 | 5,792.39 | 5,848.15 | 5,848.15 | 2,101,975,200 |
| Mar 15, 2024 | 5,828.98 | 5,857.89 | 5,745.43 | 5,820.50 | 5,820.50 | 3,361,997,600 |
| Mar 14, 2024 | 5,940.98 | 5,999.20 | 5,872.55 | 5,906.88 | 5,906.88 | 2,605,073,500 |
| Mar 13, 2024 | 5,940.27 | 5,986.78 | 5,913.45 | 5,932.46 | 5,932.46 | 2,972,482,700 |
| Mar 12, 2024 | 5,793.98 | 5,971.53 | 5,760.71 | 5,949.52 | 5,949.52 | 4,063,783,100 |
| Mar 11, 2024 | 5,679.11 | 5,763.14 | 5,679.11 | 5,748.89 | 5,748.89 | 2,590,935,500 |
| Mar 8, 2024 | 5,624.84 | 5,712.16 | 5,624.84 | 5,656.72 | 5,656.72 | 2,602,016,100 |
| Mar 7, 2024 | 5,693.36 | 5,724.86 | 5,575.98 | 5,613.83 | 5,613.83 | 2,606,272,300 |
| Mar 6, 2024 | 5,561.93 | 5,718.72 | 5,561.93 | 5,672.97 | 5,672.97 | 2,421,344,600 |
| Mar 5, 2024 | 5,613.04 | 5,658.94 | 5,538.89 | 5,562.73 | 5,562.73 | 2,805,487,700 |
| Mar 4, 2024 | 5,742.43 | 5,742.43 | 5,665.62 | 5,712.83 | 5,712.83 | 2,421,890,200 |
| Mar 1, 2024 | 5,633.62 | 5,749.21 | 5,606.18 | 5,728.84 | 5,728.84 | 2,723,628,100 |
| Feb 29, 2024 | 5,643.87 | 5,737.72 | 5,643.87 | 5,677.88 | 5,677.88 | 2,918,868,400 |
| Feb 28, 2024 | 5,824.26 | 5,827.01 | 5,680.59 | 5,688.46 | 5,688.46 | 2,618,686,200 |
| Feb 27, 2024 | 5,739.84 | 5,819.55 | 5,666.58 | 5,806.90 | 5,806.90 | 2,499,435,300 |
| Feb 26, 2024 | 5,750.91 | 5,793.37 | 5,712.98 | 5,723.36 | 5,723.36 | 2,312,226,200 |
| Feb 23, 2024 | 5,728.06 | 5,832.67 | 5,727.61 | 5,765.10 | 5,765.10 | 3,008,661,300 |
| Feb 22, 2024 | 5,642.60 | 5,758.46 | 5,618.06 | 5,758.46 | 5,758.46 | 2,712,076,800 |
| Feb 21, 2024 | 5,498.05 | 5,740.39 | 5,478.44 | 5,642.78 | 5,642.78 | 4,022,044,700 |
| Feb 20, 2024 | 5,514.57 | 5,533.06 | 5,441.44 | 5,519.23 | 5,519.23 | 2,190,048,600 |
| Feb 19, 2024 | 5,541.95 | 5,541.95 | 5,470.70 | 5,484.88 | 5,484.88 | 2,386,827,500 |
| Feb 16, 2024 | 5,428.55 | 5,580.19 | 5,402.51 | 5,558.86 | 5,558.86 | 1,668,532,500 |
| Feb 15, 2024 | 5,361.63 | 5,434.21 | 5,331.39 | 5,410.94 | 5,410.94 | 983,780,100 |
| Feb 14, 2024 | 5,245.46 | 5,402.30 | 5,207.51 | 5,386.31 | 5,386.31 | 1,284,421,200 |
| Feb 9, 2024 | 5,300.43 | 5,311.76 | 5,226.72 | 5,306.79 | 5,306.79 | 681,969,800 |
| Feb 8, 2024 | 5,397.57 | 5,436.70 | 5,338.35 | 5,360.08 | 5,360.08 | 1,795,403,100 |
| Feb 7, 2024 | 5,507.88 | 5,554.54 | 5,403.01 | 5,421.53 | 5,421.53 | 2,777,123,200 |
| Feb 6, 2024 | 5,230.95 | 5,482.34 | 5,230.95 | 5,473.75 | 5,473.75 | 3,626,597,000 |
| Feb 5, 2024 | 5,142.82 | 5,282.91 | 5,142.82 | 5,217.36 | 5,217.36 | 2,210,584,300 |
| Feb 2, 2024 | 5,299.00 | 5,349.00 | 5,176.80 | 5,218.99 | 5,218.99 | 2,323,200,800 |
| Feb 1, 2024 | 5,203.63 | 5,312.82 | 5,171.08 | 5,223.48 | 5,223.48 | 2,442,618,600 |
| Jan 31, 2024 | 5,268.59 | 5,288.59 | 5,165.71 | 5,194.04 | 5,194.04 | 2,490,737,000 |
| Jan 30, 2024 | 5,344.37 | 5,344.37 | 5,258.11 | 5,275.37 | 5,275.37 | 2,353,485,100 |
| Jan 29, 2024 | 5,394.85 | 5,472.55 | 5,380.37 | 5,408.93 | 5,408.93 | 2,754,159,800 |
| Jan 26, 2024 | 5,438.18 | 5,460.26 | 5,345.86 | 5,360.24 | 5,360.24 | 2,920,718,000 |
| Jan 25, 2024 | 5,373.33 | 5,479.63 | 5,313.86 | 5,468.71 | 5,468.71 | 3,934,602,600 |
| Jan 24, 2024 | 5,232.11 | 5,382.11 | 5,167.90 | 5,353.05 | 5,353.05 | 3,560,990,300 |
| Jan 23, 2024 | 5,030.74 | 5,206.56 | 5,011.18 | 5,140.93 | 5,140.93 | 2,843,539,100 |
| Jan 22, 2024 | 5,148.42 | 5,148.50 | 4,943.24 | 5,001.95 | 5,001.95 | 2,762,861,400 |
| Jan 19, 2024 | 5,167.82 | 5,209.87 | 5,087.88 | 5,127.24 | 5,127.24 | 2,248,224,500 |
| Jan 18, 2024 | 5,149.65 | 5,197.57 | 5,102.58 | 5,172.05 | 5,172.05 | 2,764,510,500 |
| Jan 17, 2024 | 5,301.55 | 5,301.55 | 5,101.26 | 5,132.82 | 5,132.82 | 3,919,104,800 |
| Jan 16, 2024 | 5,391.50 | 5,454.58 | 5,329.90 | 5,343.30 | 5,343.30 | 1,954,403,600 |
| Jan 15, 2024 | 5,486.22 | 5,494.96 | 5,416.67 | 5,446.52 | 5,446.52 | 1,239,773,600 |
| Jan 12, 2024 | 5,464.48 | 5,541.86 | 5,454.03 | 5,481.94 | 5,481.94 | 1,389,346,600 |
| Jan 11, 2024 | 5,434.46 | 5,548.19 | 5,414.25 | 5,494.48 | 5,494.48 | 1,811,053,200 |
| Jan 10, 2024 | 5,436.47 | 5,483.14 | 5,398.69 | 5,421.23 | 5,421.23 | 1,804,710,000 |
| Jan 9, 2024 | 5,486.23 | 5,538.63 | 5,449.76 | 5,449.76 | 5,449.76 | 1,912,458,200 |
| Jan 8, 2024 | 5,615.81 | 5,615.81 | 5,451.03 | 5,480.82 | 5,480.82 | 2,146,661,100 |
| Jan 5, 2024 | 5,620.93 | 5,692.34 | 5,576.28 | 5,606.98 | 5,606.98 | 1,952,666,900 |
| Jan 4, 2024 | 5,650.48 | 5,659.38 | 5,599.21 | 5,649.23 | 5,649.23 | 1,680,783,000 |
| Jan 3, 2024 | 5,615.11 | 5,637.92 | 5,602.44 | 5,628.79 | 5,628.79 | 1,493,848,000 |
| Jan 2, 2024 | 5,805.47 | 5,805.47 | 5,651.14 | 5,672.53 | 5,672.53 | 1,615,868,900 |
| Dec 29, 2023 | 5,780.45 | 5,791.93 | 5,728.95 | 5,768.50 | 5,768.50 | 1,483,320,100 |
| Dec 28, 2023 | 5,617.91 | 5,789.93 | 5,606.64 | 5,764.77 | 5,764.77 | 2,211,173,000 |
| Dec 27, 2023 | 5,579.40 | 5,621.84 | 5,530.19 | 5,603.70 | 5,603.70 | 2,230,369,700 |
| Dec 22, 2023 | 5,656.45 | 5,698.73 | 5,464.91 | 5,488.99 | 5,488.99 | 2,112,355,400 |
| Dec 21, 2023 | 5,556.77 | 5,629.99 | 5,549.91 | 5,619.91 | 5,619.91 | 1,291,488,600 |
| Dec 20, 2023 | 5,651.01 | 5,665.72 | 5,591.13 | 5,612.65 | 5,612.65 | 1,550,697,400 |
| Dec 19, 2023 | 5,607.90 | 5,622.98 | 5,557.94 | 5,592.76 | 5,592.76 | 1,378,046,000 |
| Dec 18, 2023 | 5,652.70 | 5,672.67 | 5,612.17 | 5,634.42 | 5,634.42 | 1,894,074,700 |
| Dec 15, 2023 | 5,651.65 | 5,780.74 | 5,651.65 | 5,700.39 | 5,700.39 | 3,837,200,900 |
| Dec 14, 2023 | 5,612.97 | 5,659.03 | 5,542.38 | 5,573.53 | 5,573.53 | 2,042,013,500 |
| Dec 13, 2023 | 5,589.66 | 5,590.68 | 5,518.42 | 5,550.90 | 5,550.90 | 1,787,279,900 |
| Dec 12, 2023 | 5,550.38 | 5,634.59 | 5,522.99 | 5,614.50 | 5,614.50 | 1,910,205,100 |
| Dec 11, 2023 | 5,518.49 | 5,562.90 | 5,443.60 | 5,532.49 | 5,532.49 | 2,511,444,600 |
| Dec 8, 2023 | 5,625.87 | 5,650.30 | 5,564.08 | 5,598.16 | 5,598.16 | 1,826,763,800 |
| Dec 7, 2023 | 5,627.55 | 5,628.05 | 5,547.73 | 5,615.80 | 5,615.80 | 1,839,730,200 |
| Dec 6, 2023 | 5,611.65 | 5,711.13 | 5,576.35 | 5,663.92 | 5,663.92 | 1,893,556,300 |
| Dec 5, 2023 | 5,700.37 | 5,700.37 | 5,573.34 | 5,609.63 | 5,609.63 | 2,374,221,000 |
| Dec 4, 2023 | 5,804.80 | 5,806.74 | 5,692.24 | 5,703.33 | 5,703.33 | 2,183,888,200 |
| Dec 1, 2023 | 5,842.73 | 5,847.13 | 5,761.73 | 5,761.73 | 5,761.73 | 2,324,877,500 |
| Nov 30, 2023 | 5,820.51 | 5,869.44 | 5,784.35 | 5,857.54 | 5,857.54 | 2,793,591,900 |
| Nov 29, 2023 | 5,959.22 | 5,959.22 | 5,784.33 | 5,818.87 | 5,818.87 | 2,566,537,500 |
| Nov 28, 2023 | 6,032.42 | 6,032.42 | 5,937.18 | 5,957.08 | 5,957.08 | 2,053,781,100 |
| Nov 27, 2023 | 6,089.88 | 6,089.88 | 5,956.45 | 6,025.22 | 6,025.22 | 1,412,046,400 |
| Nov 24, 2023 | 6,130.53 | 6,130.53 | 6,035.37 | 6,041.15 | 6,041.15 | 1,261,263,900 |
| Nov 23, 2023 | 6,075.41 | 6,175.72 | 6,039.27 | 6,171.01 | 6,171.01 | 1,596,209,100 |
| Nov 22, 2023 | 6,080.11 | 6,105.48 | 6,045.26 | 6,074.83 | 6,074.83 | 1,191,224,400 |
| Nov 21, 2023 | 6,167.92 | 6,216.83 | 6,057.81 | 6,076.67 | 6,076.67 | 2,053,547,900 |
| Nov 20, 2023 | 6,045.51 | 6,106.55 | 6,014.54 | 6,103.34 | 6,103.34 | 1,965,014,900 |
| Nov 17, 2023 | 6,029.14 | 6,047.24 | 5,956.68 | 5,974.47 | 5,974.47 | 1,904,012,600 |
| Nov 16, 2023 | 6,252.26 | 6,252.26 | 6,079.11 | 6,116.70 | 6,116.70 | 1,896,560,500 |
| Nov 15, 2023 | 6,116.72 | 6,208.95 | 6,079.15 | 6,204.22 | 6,204.22 | 2,832,232,400 |
| Nov 14, 2023 | 6,014.11 | 6,031.18 | 5,953.95 | 5,964.54 | 5,964.54 | 1,433,124,300 |
| Nov 13, 2023 | 5,925.93 | 5,997.27 | 5,870.65 | 5,989.10 | 5,989.10 | 1,459,896,800 |
| Nov 10, 2023 | 5,955.93 | 5,961.62 | 5,892.59 | 5,900.82 | 5,900.82 | 1,651,635,300 |
| Nov 9, 2023 | 6,044.02 | 6,072.03 | 6,003.63 | 6,030.26 | 6,030.26 | 1,574,555,000 |
| Nov 8, 2023 | 6,084.56 | 6,116.43 | 6,029.49 | 6,039.91 | 6,039.91 | 2,090,197,200 |
| Nov 7, 2023 | 6,131.16 | 6,159.72 | 6,074.83 | 6,087.10 | 6,087.10 | 1,930,635,900 |
| Nov 6, 2023 | 6,150.29 | 6,202.38 | 6,145.78 | 6,182.05 | 6,182.05 | 2,797,730,800 |
| Nov 3, 2023 | 5,972.84 | 6,074.38 | 5,948.39 | 6,052.31 | 6,052.31 | 2,120,948,400 |
| Nov 2, 2023 | 5,934.06 | 5,995.93 | 5,887.99 | 5,911.08 | 5,911.08 | 1,797,302,400 |
| Nov 1, 2023 | 5,871.20 | 5,891.72 | 5,811.74 | 5,859.57 | 5,859.57 | 1,497,770,200 |
| Oct 31, 2023 | 5,939.39 | 5,939.39 | 5,833.58 | 5,861.74 | 5,861.74 | 2,069,957,000 |
| Oct 30, 2023 | 5,915.54 | 5,972.03 | 5,897.60 | 5,960.33 | 5,960.33 | 2,909,571,900 |
| Oct 27, 2023 | 5,892.12 | 6,015.65 | 5,862.35 | 5,979.01 | 5,979.01 | 2,444,672,800 |
| Oct 26, 2023 | 5,857.49 | 5,897.23 | 5,802.93 | 5,859.55 | 5,859.55 | 1,769,744,200 |
| Oct 25, 2023 | 5,993.20 | 5,999.91 | 5,818.31 | 5,853.97 | 5,853.97 | 2,327,123,200 |
| Oct 24, 2023 | 5,841.48 | 5,858.74 | 5,763.66 | 5,799.38 | 5,799.38 | 1,979,880,400 |
| Oct 20, 2023 | 5,870.31 | 5,938.02 | 5,855.39 | 5,871.71 | 5,871.71 | 1,908,248,500 |
| Oct 19, 2023 | 6,007.70 | 6,007.70 | 5,924.23 | 5,924.23 | 5,924.23 | 2,177,786,300 |
| Oct 18, 2023 | 6,083.65 | 6,126.18 | 6,045.67 | 6,075.68 | 6,075.68 | 1,857,125,300 |
| Oct 17, 2023 | 6,108.89 | 6,111.38 | 6,051.94 | 6,092.55 | 6,092.55 | 1,696,944,800 |
| Oct 16, 2023 | 6,117.97 | 6,137.33 | 6,031.72 | 6,049.82 | 6,049.82 | 1,802,822,400 |
| Oct 13, 2023 | 6,152.60 | 6,191.02 | 6,106.88 | 6,115.88 | 6,115.88 | 2,078,832,300 |
| Oct 12, 2023 | 6,272.13 | 6,289.47 | 6,239.90 | 6,267.34 | 6,267.34 | 4,000,765,800 |
| Oct 11, 2023 | 6,160.59 | 6,180.39 | 6,123.53 | 6,132.87 | 6,132.87 | 2,031,571,600 |
| Oct 10, 2023 | 6,071.85 | 6,144.85 | 6,040.99 | 6,052.51 | 6,052.51 | 1,541,776,000 |
| Oct 9, 2023 | 5,979.34 | 6,039.38 | 5,970.82 | 5,998.30 | 5,998.30 | 1,229,836,600 |
| Oct 6, 2023 | 5,936.39 | 6,023.54 | 5,936.39 | 5,974.30 | 5,974.30 | 1,119,331,600 |
| Oct 5, 2023 | 5,904.46 | 5,938.76 | 5,882.68 | 5,887.98 | 5,887.98 | 1,041,866,100 |
| Oct 4, 2023 | 5,915.59 | 5,916.77 | 5,850.11 | 5,882.68 | 5,882.68 | 1,171,374,900 |
| Oct 3, 2023 | 6,054.68 | 6,054.68 | 5,915.03 | 5,949.18 | 5,949.18 | 1,974,221,500 |
| Sep 29, 2023 | 6,027.20 | 6,191.27 | 6,024.05 | 6,148.33 | 6,148.33 | 1,634,816,200 |
| Sep 28, 2023 | 6,069.49 | 6,086.54 | 5,984.04 | 5,990.56 | 5,990.56 | 1,779,402,300 |
| Sep 27, 2023 | 6,036.63 | 6,110.84 | 6,036.63 | 6,069.84 | 6,069.84 | 1,517,247,300 |
| Sep 26, 2023 | 6,105.54 | 6,122.26 | 5,998.80 | 6,030.77 | 6,030.77 | 1,888,664,800 |
| Sep 25, 2023 | 6,257.36 | 6,257.36 | 6,129.25 | 6,130.25 | 6,130.25 | 1,522,339,100 |
| Sep 22, 2023 | 6,064.24 | 6,271.00 | 6,064.24 | 6,262.61 | 6,262.61 | 1,983,527,700 |
| Sep 21, 2023 | 6,146.19 | 6,165.67 | 6,084.21 | 6,099.26 | 6,099.26 | 2,077,587,600 |
| Sep 20, 2023 | 6,210.62 | 6,229.54 | 6,169.34 | 6,181.73 | 6,181.73 | 1,725,614,100 |
| Sep 19, 2023 | 6,214.47 | 6,242.63 | 6,169.17 | 6,235.65 | 6,235.65 | 1,837,047,400 |
| Sep 18, 2023 | 6,259.59 | 6,288.06 | 6,201.44 | 6,209.52 | 6,209.52 | 1,662,242,300 |
| Sep 15, 2023 | 6,314.65 | 6,379.72 | 6,260.28 | 6,309.59 | 6,309.59 | 2,700,054,200 |
| Sep 14, 2023 | 6,269.94 | 6,301.62 | 6,213.44 | 6,275.15 | 6,275.15 | 1,864,559,200 |
| Sep 13, 2023 | 6,298.38 | 6,315.28 | 6,220.46 | 6,235.71 | 6,235.71 | 1,818,181,000 |
| Sep 12, 2023 | 6,266.31 | 6,313.85 | 6,218.95 | 6,260.19 | 6,260.19 | 1,813,102,100 |
| Sep 11, 2023 | 6,216.46 | 6,326.35 | 6,197.10 | 6,298.72 | 6,298.72 | 2,398,119,100 |
| Sep 7, 2023 | 6,403.73 | 6,403.73 | 6,304.77 | 6,314.67 | 6,314.67 | 2,084,024,700 |
| Sep 6, 2023 | 6,371.92 | 6,419.04 | 6,322.71 | 6,403.70 | 6,403.70 | 2,430,678,200 |
| Sep 5, 2023 | 6,496.02 | 6,496.02 | 6,390.92 | 6,396.76 | 6,396.76 | 2,436,762,900 |
| Sep 4, 2023 | 6,428.74 | 6,561.09 | 6,428.74 | 6,533.45 | 6,533.45 | 4,296,199,700 |
| Aug 31, 2023 | 6,396.87 | 6,430.31 | 6,303.77 | 6,332.42 | 6,332.42 | 3,680,161,900 |
| Aug 30, 2023 | 6,449.67 | 6,465.35 | 6,332.93 | 6,356.50 | 6,356.50 | 2,762,502,100 |
| Aug 29, 2023 | 6,301.94 | 6,417.48 | 6,286.39 | 6,386.80 | 6,386.80 | 2,433,887,500 |
| Aug 28, 2023 | 6,407.85 | 6,427.56 | 6,239.25 | 6,246.22 | 6,246.22 | 2,097,664,600 |
| Aug 25, 2023 | 6,199.70 | 6,251.46 | 6,175.29 | 6,175.29 | 6,175.29 | 1,696,441,500 |
| Aug 24, 2023 | 6,163.25 | 6,292.73 | 6,151.67 | 6,267.95 | 6,267.95 | 2,079,994,200 |
| Aug 23, 2023 | 6,086.50 | 6,177.01 | 6,065.89 | 6,117.27 | 6,117.27 | 1,806,037,500 |
| Aug 22, 2023 | 6,044.75 | 6,165.42 | 6,003.59 | 6,097.59 | 6,097.59 | 2,205,461,000 |
| Aug 21, 2023 | 6,080.54 | 6,136.27 | 6,016.22 | 6,030.64 | 6,030.64 | 2,452,782,300 |
| Aug 18, 2023 | 6,249.91 | 6,295.78 | 6,142.35 | 6,146.99 | 6,146.99 | 2,410,378,700 |
| Aug 17, 2023 | 6,164.16 | 6,323.18 | 6,133.21 | 6,292.33 | 6,292.33 | 2,502,141,700 |
| Aug 16, 2023 | 6,290.20 | 6,329.15 | 6,257.87 | 6,272.86 | 6,272.86 | 2,205,780,600 |
| Aug 15, 2023 | 6,366.86 | 6,427.26 | 6,341.26 | 6,366.48 | 6,366.48 | 1,702,887,900 |
| Aug 14, 2023 | 6,401.07 | 6,432.99 | 6,335.26 | 6,423.84 | 6,423.84 | 2,459,953,500 |
| Aug 11, 2023 | 6,648.04 | 6,652.62 | 6,524.62 | 6,540.63 | 6,540.63 | 2,040,461,300 |
| Aug 10, 2023 | 6,571.55 | 6,647.88 | 6,540.77 | 6,628.55 | 6,628.55 | 1,835,970,700 |
| Aug 9, 2023 | 6,526.26 | 6,618.55 | 6,526.26 | 6,613.23 | 6,613.23 | 1,636,730,800 |
| Aug 8, 2023 | 6,639.89 | 6,661.57 | 6,560.54 | 6,587.75 | 6,587.75 | 2,385,718,800 |
| Aug 7, 2023 | 6,705.40 | 6,754.08 | 6,649.71 | 6,734.31 | 6,734.31 | 1,757,907,100 |
| Aug 4, 2023 | 6,762.51 | 6,841.82 | 6,700.05 | 6,732.58 | 6,732.58 | 2,184,240,000 |
| Aug 3, 2023 | 6,654.35 | 6,730.85 | 6,623.97 | 6,652.16 | 6,652.16 | 2,240,063,500 |
| Aug 2, 2023 | 6,822.85 | 6,866.07 | 6,648.58 | 6,669.37 | 6,669.37 | 2,645,668,800 |
| Aug 1, 2023 | 6,951.15 | 7,008.64 | 6,812.92 | 6,854.52 | 6,854.52 | 2,433,231,700 |
| Jul 31, 2023 | 6,961.59 | 7,023.88 | 6,875.76 | 6,899.31 | 6,899.31 | 3,646,415,300 |
| Jul 28, 2023 | 6,597.60 | 6,823.86 | 6,590.28 | 6,808.47 | 6,808.47 | 2,648,402,900 |
| Jul 27, 2023 | 6,619.25 | 6,696.89 | 6,613.53 | 6,670.68 | 6,670.68 | 2,507,415,100 |
| Jul 26, 2023 | 6,559.80 | 6,576.23 | 6,507.84 | 6,549.19 | 6,549.19 | 1,608,611,400 |
| Jul 25, 2023 | 6,479.33 | 6,614.48 | 6,470.42 | 6,604.20 | 6,604.20 | 2,965,750,900 |
| Jul 24, 2023 | 6,343.82 | 6,381.90 | 6,239.13 | 6,271.03 | 6,271.03 | 1,937,117,700 |
| Jul 21, 2023 | 6,362.02 | 6,455.34 | 6,346.71 | 6,415.02 | 6,415.02 | 3,045,392,600 |
| Jul 20, 2023 | 6,405.18 | 6,491.17 | 6,349.77 | 6,364.12 | 6,364.12 | 1,709,122,300 |
| Jul 19, 2023 | 6,323.36 | 6,400.12 | 6,283.97 | 6,381.94 | 6,381.94 | 1,895,015,200 |
| Jul 18, 2023 | 6,521.94 | 6,521.94 | 6,390.76 | 6,400.09 | 6,400.09 | 2,494,373,400 |
| Jul 14, 2023 | 6,610.50 | 6,610.50 | 6,533.47 | 6,558.88 | 6,558.88 | 2,371,861,300 |
| Jul 13, 2023 | 6,486.19 | 6,550.39 | 6,482.19 | 6,543.91 | 6,543.91 | 2,711,358,300 |
| Jul 12, 2023 | 6,359.11 | 6,415.66 | 6,332.81 | 6,377.99 | 6,377.99 | 1,913,345,000 |
| Jul 11, 2023 | 6,310.56 | 6,347.63 | 6,265.17 | 6,295.85 | 6,295.85 | 2,125,104,300 |
| Jul 10, 2023 | 6,334.12 | 6,348.24 | 6,209.19 | 6,235.24 | 6,235.24 | 1,915,344,300 |
| Jul 7, 2023 | 6,229.28 | 6,263.52 | 6,166.84 | 6,198.86 | 6,198.86 | 2,624,001,700 |
| Jul 6, 2023 | 6,368.52 | 6,431.68 | 6,243.03 | 6,268.53 | 6,268.53 | 3,427,221,100 |
| Jul 5, 2023 | 6,587.31 | 6,596.71 | 6,479.56 | 6,489.94 | 6,489.94 | 2,689,618,600 |
| Jul 4, 2023 | 6,575.24 | 6,638.95 | 6,555.91 | 6,613.40 | 6,613.40 | 3,708,427,800 |
| Jul 3, 2023 | 6,457.55 | 6,614.70 | 6,457.55 | 6,590.82 | 6,590.82 | 2,403,458,200 |
| Jun 30, 2023 | 6,406.65 | 6,474.67 | 6,393.91 | 6,424.88 | 6,424.88 | 1,755,297,200 |
| Jun 29, 2023 | 6,518.83 | 6,519.04 | 6,390.52 | 6,426.59 | 6,426.59 | 1,526,562,400 |
| Jun 28, 2023 | 6,481.04 | 6,541.23 | 6,458.21 | 6,521.22 | 6,521.22 | 1,613,320,000 |
| Jun 27, 2023 | 6,386.31 | 6,534.05 | 6,379.87 | 6,504.62 | 6,504.62 | 1,805,311,000 |
| Jun 26, 2023 | 6,384.68 | 6,444.40 | 6,363.21 | 6,372.19 | 6,372.19 | 1,994,185,300 |
| Jun 23, 2023 | 6,477.06 | 6,480.93 | 6,355.95 | 6,394.54 | 6,394.54 | 1,554,641,100 |
| Jun 21, 2023 | 6,546.51 | 6,573.50 | 6,489.21 | 6,505.81 | 6,505.81 | 1,921,573,600 |
| Jun 20, 2023 | 6,758.63 | 6,758.63 | 6,614.78 | 6,654.94 | 6,654.94 | 1,836,275,100 |
| Jun 19, 2023 | 6,805.72 | 6,822.51 | 6,703.49 | 6,776.55 | 6,776.55 | 1,813,419,600 |
| Jun 16, 2023 | 6,804.37 | 6,877.11 | 6,775.81 | 6,833.00 | 6,833.00 | 3,425,614,400 |
| Jun 15, 2023 | 6,672.48 | 6,773.68 | 6,635.57 | 6,772.61 | 6,772.61 | 2,484,686,300 |
| Jun 14, 2023 | 6,632.63 | 6,675.34 | 6,549.29 | 6,576.79 | 6,576.79 | 2,521,238,100 |
| Jun 13, 2023 | 6,570.59 | 6,638.71 | 6,536.35 | 6,618.29 | 6,618.29 | 2,528,639,900 |
| Jun 12, 2023 | 6,603.76 | 6,603.76 | 6,527.93 | 6,585.68 | 6,585.68 | 1,706,237,600 |
| Jun 9, 2023 | 6,559.38 | 6,614.28 | 6,520.20 | 6,589.32 | 6,589.32 | 1,838,373,400 |
| Jun 8, 2023 | 6,526.99 | 6,559.24 | 6,458.60 | 6,540.03 | 6,540.03 | 1,886,018,600 |
| Jun 7, 2023 | 6,564.17 | 6,595.99 | 6,509.22 | 6,541.16 | 6,541.16 | 2,026,588,600 |
| Jun 6, 2023 | 6,471.71 | 6,586.46 | 6,454.12 | 6,479.64 | 6,479.64 | 2,041,739,900 |
| Jun 5, 2023 | 6,435.73 | 6,468.33 | 6,387.62 | 6,463.90 | 6,463.90 | 1,963,781,000 |
| Jun 2, 2023 | 6,271.65 | 6,453.67 | 6,271.65 | 6,428.33 | 6,428.33 | 3,797,476,700 |
| Jun 1, 2023 | 6,136.93 | 6,247.10 | 6,136.93 | 6,149.64 | 6,149.64 | 2,679,219,100 |
| May 31, 2023 | 6,207.89 | 6,213.33 | 6,084.02 | 6,163.34 | 6,163.34 | 4,504,973,100 |
| May 30, 2023 | 6,268.99 | 6,306.66 | 6,189.38 | 6,283.71 | 6,283.71 | 2,350,838,200 |
| May 29, 2023 | 6,359.99 | 6,378.44 | 6,239.37 | 6,251.04 | 6,251.04 | 2,284,342,600 |
| May 25, 2023 | 6,413.41 | 6,423.89 | 6,289.22 | 6,333.63 | 6,333.63 | 2,813,693,200 |
| May 24, 2023 | 6,545.44 | 6,557.63 | 6,448.94 | 6,478.08 | 6,478.08 | 2,557,072,200 |
| May 23, 2023 | 6,721.71 | 6,753.33 | 6,579.12 | 6,603.57 | 6,603.57 | 1,922,438,800 |
| May 22, 2023 | 6,609.93 | 6,739.71 | 6,581.56 | 6,693.64 | 6,693.64 | 1,684,714,800 |
| May 19, 2023 | 6,641.23 | 6,659.86 | 6,566.35 | 6,593.92 | 6,593.92 | 2,007,117,400 |
| May 18, 2023 | 6,687.74 | 6,769.58 | 6,668.78 | 6,715.56 | 6,715.56 | 2,198,441,200 |
| May 17, 2023 | 6,787.71 | 6,804.57 | 6,625.82 | 6,636.66 | 6,636.66 | 2,271,094,900 |
| May 16, 2023 | 6,852.30 | 6,854.66 | 6,755.13 | 6,789.37 | 6,789.37 | 1,834,557,800 |
| May 15, 2023 | 6,632.47 | 6,821.45 | 6,606.49 | 6,780.08 | 6,780.08 | 2,736,270,100 |
| May 12, 2023 | 6,748.19 | 6,758.15 | 6,655.68 | 6,663.55 | 6,663.55 | - |
| May 11, 2023 | 6,729.94 | 6,738.59 | 6,622.26 | 6,695.11 | 6,695.11 | 2,282,388,400 |
| May 10, 2023 | 6,741.75 | 6,744.26 | 6,659.16 | 6,683.23 | 6,683.23 | 2,916,392,800 |
| May 9, 2023 | 6,889.36 | 6,900.34 | 6,719.29 | 6,735.13 | 6,735.13 | 4,483,108,500 |
| May 8, 2023 | 6,811.24 | 6,907.77 | 6,806.07 | 6,897.68 | 6,897.68 | 4,777,468,400 |
| May 5, 2023 | 6,776.30 | 6,841.66 | 6,746.78 | 6,797.75 | 6,797.75 | 3,604,154,600 |
| May 4, 2023 | 6,598.83 | 6,729.85 | 6,598.83 | 6,718.80 | 6,718.80 | 3,463,323,700 |
| May 3, 2023 | 6,589.93 | 6,610.53 | 6,533.57 | 6,589.35 | 6,589.35 | 1,380,895,700 |
| May 2, 2023 | 6,785.72 | 6,845.00 | 6,632.57 | 6,680.21 | 6,680.21 | 1,422,467,600 |
| Apr 28, 2023 | 6,709.60 | 6,801.26 | 6,695.37 | 6,702.15 | 6,702.15 | 2,716,128,300 |
| Apr 27, 2023 | 6,625.23 | 6,691.89 | 6,599.80 | 6,675.40 | 6,675.40 | 2,230,451,800 |
| Apr 26, 2023 | 6,568.55 | 6,710.26 | 6,567.32 | 6,654.40 | 6,654.40 | 1,969,630,600 |
| Apr 25, 2023 | 6,709.67 | 6,709.67 | 6,562.66 | 6,601.36 | 6,601.36 | 2,312,539,900 |
| Apr 24, 2023 | 6,762.22 | 6,800.40 | 6,651.48 | 6,733.14 | 6,733.14 | 2,417,532,300 |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
806.28
+0.37%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.77
+0.51%
^FTSE FTSE 100
8,077.03
+0.40%
^GDAXI DAX PERFORMANCE-INDEX
18,198.64
+0.34%
^FCHI CAC 40
8,104.68
-0.01%
^STOXX50E ESTX 50 PR.EUR
5,022.35
+0.28%
^N100 Euronext 100 Index
1,524.50
+0.39%
^BFX BEL 20
3,909.96
+0.49%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,149.79
+1.91%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,297.36
+0.75%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,016.35
+0.38%
^JKSE IDX COMPOSITE
7,163.69
+0.74%
^KLSE FTSE Bursa Malaysia KLCI
1,570.81
+0.59%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,976.18
+0.96%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,842.85
+0.53%