^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201729,214.3629,341.9229,158.3529,199.0429,199.042,068,123,000
Nov 16, 201728,963.7729,095.4928,877.7629,018.7629,018.761,501,023,200
Nov 15, 201729,026.1129,106.4928,851.6928,851.6928,851.692,046,100,400
Nov 14, 201729,272.1029,320.0329,143.6329,152.1229,152.121,697,043,600
Nov 13, 201729,058.2329,258.5029,058.2329,182.1829,182.181,786,820,800
Nov 10, 201729,060.1329,237.8529,036.4529,120.9229,120.921,781,772,000
Nov 09, 201728,987.7929,192.5128,960.0529,136.5729,136.571,822,998,100
Nov 08, 201728,950.5029,123.4428,885.0728,907.6028,907.601,831,425,800
Nov 07, 201728,715.4029,017.4028,715.0728,994.3428,994.342,128,719,800
Nov 06, 201728,616.3528,650.7928,137.7728,596.8028,596.802,260,004,000
Nov 03, 201728,603.5128,661.2928,542.6628,603.6128,603.611,576,569,100
Nov 02, 201728,604.9528,643.5828,492.2028,518.6428,518.642,151,398,900
Nov 01, 201728,387.5528,606.5928,329.5028,594.0628,594.062,316,556,900
Oct 31, 201728,247.0028,354.1128,183.7928,245.5428,245.542,447,177,600
Oct 30, 201728,585.1528,650.8228,336.1928,336.1928,336.192,133,304,700
Oct 27, 201728,332.9128,494.5228,305.7328,438.8528,438.852,255,521,100
Oct 26, 201728,165.6128,316.2028,102.7528,202.3828,202.381,431,611,800
Oct 25, 201728,238.8528,387.2128,198.5628,302.8928,302.891,272,809,300
Oct 24, 201728,232.6228,356.1028,098.8328,154.9728,154.971,426,893,600
Oct 23, 201728,557.8028,557.8028,253.3228,305.8828,305.881,712,055,400
Oct 20, 201728,360.0228,519.7628,313.7028,487.2428,487.241,493,189,400
Oct 19, 201728,783.8528,798.7828,094.5428,159.0928,159.092,125,428,600
Oct 18, 201728,636.2028,729.3428,629.7328,711.7628,711.761,429,159,000
Oct 17, 201728,777.1828,777.1828,641.9528,697.4928,697.491,286,878,300
Oct 16, 201728,661.9828,792.0628,620.3828,692.8028,692.801,740,653,100
Oct 13, 201728,423.6528,492.3928,369.8728,476.4328,476.431,616,416,300
Oct 12, 201728,431.0528,528.7128,343.3228,459.0328,459.031,579,431,600
Oct 11, 201728,622.0128,625.6628,330.7328,389.5728,389.571,874,745,400
Oct 10, 201728,334.9228,503.8428,260.2028,490.8328,490.831,388,761,700
Oct 09, 201728,440.1728,488.3528,282.0128,326.5928,326.591,745,232,800
Oct 06, 201728,626.4128,626.4128,377.8528,458.0428,458.041,967,890,900
Oct 04, 201728,311.2728,521.7728,311.2728,379.1828,379.182,095,400,500
Oct 03, 201727,884.2128,194.1627,737.3828,173.2128,173.213,430,577,300
Sep 29, 201727,492.1327,581.1327,383.1627,554.3027,554.301,665,527,400
Sep 28, 201727,661.2727,665.1627,421.6027,421.6027,421.601,968,973,700
Sep 27, 201727,503.0527,673.4027,503.0527,642.4327,642.431,812,425,000
Sep 26, 201727,308.6127,567.8827,300.3727,513.0127,513.011,683,566,500
Sep 25, 201727,851.5427,851.5427,476.2727,500.3427,500.341,800,222,600
Sep 22, 201727,949.8327,960.9227,845.5227,880.5327,880.531,379,309,700
Sep 21, 201728,091.2428,184.3728,046.9428,110.3328,110.331,625,346,200
Sep 20, 201728,099.2928,149.3628,013.1128,127.8028,127.801,496,733,100
Sep 19, 201728,200.5428,248.1228,032.1728,051.4128,051.411,601,237,600
Sep 18, 201727,971.3728,160.3927,917.1828,159.7728,159.771,546,268,100
Sep 15, 201727,736.6027,893.5827,514.0427,807.5927,807.592,164,173,900
Sep 14, 201727,788.8427,895.0727,699.0927,777.2027,777.201,650,316,300
Sep 13, 201727,984.2727,984.2727,751.2827,894.0827,894.081,437,295,600
Sep 12, 201728,068.7028,071.5427,883.8327,972.2427,972.241,313,208,800
Sep 11, 201727,877.6927,976.9827,859.0027,955.1327,955.131,381,742,800
Sep 08, 201727,571.5927,708.0927,569.1327,668.4727,668.471,416,125,500
Sep 07, 201727,817.8727,817.8727,492.8227,522.9227,522.921,779,146,800
Sep 06, 201727,671.5627,684.2627,421.7927,613.7627,613.761,666,660,000
Sep 05, 201727,797.4427,871.7627,685.3027,741.3527,741.351,237,100,600
Sep 04, 201727,881.7127,884.4627,662.2927,740.2627,740.261,626,723,800
Sep 01, 201728,015.2228,116.7027,915.4427,953.1627,953.161,754,523,000
Aug 31, 201727,934.4527,994.0627,861.4827,970.3027,970.302,795,558,800
Aug 30, 201727,957.7428,127.9027,912.8228,094.6128,094.612,142,434,100
Aug 29, 201727,744.5827,839.8327,638.7327,765.0127,765.011,717,761,500
Aug 28, 201727,905.5928,071.5927,806.0527,863.2927,863.293,019,391,000
Aug 25, 201727,539.1127,878.3727,480.1127,848.1627,848.163,791,271,400
Aug 24, 201727,642.2327,642.2327,485.8727,518.6027,518.602,691,510,500
Aug 23, 20170.000.000.000.000.00-
Aug 22, 201727,322.2027,509.0627,316.0827,401.6727,401.672,049,708,500
Aug 21, 201727,100.6327,221.3127,086.4327,154.6827,154.681,770,623,000
Aug 18, 201726,999.6027,236.3226,951.9227,047.5727,047.571,691,600,400
Aug 17, 201727,610.2927,624.5227,302.4827,344.2227,344.221,795,330,700
Aug 16, 201727,238.8127,422.3027,238.8127,409.0727,409.071,771,056,700
Aug 15, 201727,371.2527,438.4227,174.9627,174.9627,174.962,735,953,400
Aug 14, 201727,091.7727,268.2327,032.4027,250.2327,250.231,416,372,000
Aug 11, 201727,000.4327,184.2126,863.7126,883.5126,883.513,133,494,700
Aug 10, 201727,791.3627,791.3627,267.0327,444.0027,444.002,175,962,000
Aug 09, 201727,760.0827,876.1227,602.6627,757.0927,757.091,650,670,500
Aug 08, 201727,684.6027,867.5627,626.1927,854.9127,854.911,726,572,600
Aug 07, 201727,665.7127,731.9227,629.2027,690.3627,690.361,484,632,800
Aug 04, 201727,564.7127,615.0327,508.1127,562.6827,562.681,464,939,100
Aug 03, 201727,533.5127,601.0527,399.5827,531.0127,531.011,682,624,400
Aug 02, 201727,645.2827,747.3527,570.5027,607.3827,607.382,052,633,600
Aug 01, 201727,326.0427,558.0027,326.0427,540.2327,540.232,392,422,600
Jul 31, 201727,048.4527,324.3827,045.4127,323.9927,323.991,693,214,100
Jul 28, 201727,007.9727,047.8826,928.4426,979.3926,979.391,456,040,200
Jul 27, 201727,002.7027,169.1526,962.0327,131.1727,131.171,763,945,900
Jul 26, 201726,960.8127,007.2726,786.6326,941.0226,941.022,176,480,400
Jul 25, 201726,847.5826,889.7026,799.7726,852.0526,852.051,450,948,000
Jul 24, 201726,720.0426,882.0026,674.5026,846.8326,846.831,532,468,700
Jul 21, 201726,777.4426,778.4226,663.2526,706.0926,706.091,502,400,500
Jul 20, 201726,770.4826,794.1826,632.9826,740.2126,740.211,408,343,500
Jul 19, 201726,561.8126,682.6426,541.5626,672.1626,672.161,346,812,900
Jul 18, 201726,489.5226,540.1726,381.1426,524.9426,524.941,872,330,800
Jul 17, 201726,572.9226,618.6626,353.8326,470.5826,470.581,837,446,700
Jul 14, 201726,416.6826,416.6826,295.9926,389.2326,389.231,744,841,800
Jul 13, 201726,340.2926,383.7626,255.3126,346.1726,346.171,971,724,000
Jul 12, 201725,991.3526,147.3025,991.3526,043.6426,043.642,695,389,200
Jul 11, 201725,605.1925,941.4725,596.2125,877.6425,877.642,230,926,300
Jul 10, 201725,392.0325,622.7525,331.9525,500.0625,500.061,743,504,600
Jul 07, 201725,377.2125,409.9025,315.9125,340.8525,340.851,480,481,500
Jul 06, 201725,574.5725,599.7025,436.8325,465.2225,465.221,494,486,100
Jul 05, 201725,354.3825,559.1825,199.8625,521.9725,521.971,868,195,300
Jul 04, 201725,782.8525,838.2725,251.7225,389.0125,389.012,402,054,600
Jul 03, 201725,654.7725,821.3925,654.7725,784.1725,784.171,505,017,700
Jun 30, 201725,679.6425,816.2525,661.4325,764.5825,764.581,616,948,900
Jun 29, 201725,872.9325,965.4225,814.8025,965.4225,965.421,748,405,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...