^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201928,400.6328,634.4828,358.0628,513.0028,513.001,338,833,200
Jun 21, 201928,581.5128,581.5128,359.2528,473.7128,473.712,171,897,300
Jun 20, 201928,308.8528,563.0828,258.0228,550.4328,550.431,820,185,000
Jun 19, 201928,224.8728,224.8728,022.4928,202.1428,202.142,076,060,300
Jun 18, 201927,289.7027,584.1227,201.0227,498.7727,498.771,550,614,700
Jun 17, 201927,252.4527,503.1027,227.1627,227.1627,227.161,487,266,700
Jun 14, 201927,180.7427,275.8827,051.7527,118.3527,118.352,031,083,500
Jun 13, 201927,217.7227,294.7126,825.3527,294.7127,294.711,846,303,100
Jun 12, 201927,603.1227,603.1227,222.0327,308.4627,308.461,866,884,200
Jun 11, 201927,677.0627,857.8527,577.9127,789.3427,789.341,824,700,000
Jun 10, 201927,206.6127,606.4227,155.0327,578.6427,578.642,272,329,600
Jun 06, 201926,935.8726,984.0226,837.6726,965.2826,965.281,601,926,500
Jun 05, 201927,116.0827,119.4826,803.6626,895.4426,895.441,894,174,900
Jun 04, 201926,994.0826,994.0826,671.9026,761.5226,761.521,527,666,000
Jun 03, 201926,909.7126,968.1026,735.4826,893.8626,893.861,716,241,600
May 31, 201927,002.9627,155.3626,850.2726,901.0926,901.091,829,465,900
May 30, 201927,319.2527,319.2527,020.7327,114.8827,114.881,884,022,200
May 29, 201927,226.9527,429.3727,178.7127,235.7127,235.712,236,869,000
May 28, 201927,274.8327,490.5527,230.0927,390.8127,390.813,043,711,500
May 27, 201927,239.0827,371.3527,105.2227,288.0927,288.091,264,256,500
May 24, 201927,368.6827,457.5927,291.9427,353.9327,353.931,677,043,500
May 23, 201927,505.5327,523.8627,169.6727,267.1327,267.132,219,416,000
May 22, 201927,753.5427,828.8127,640.6227,705.9427,705.941,705,803,400
May 21, 201927,671.4027,915.1627,598.0627,657.2427,657.242,229,189,200
May 20, 201927,959.2327,999.6027,699.2327,787.6127,787.612,260,468,500
May 17, 201928,428.0028,428.0027,909.7327,946.4627,946.461,922,181,900
May 16, 201928,117.4828,379.3728,050.7828,275.0728,275.072,372,367,500
May 15, 201928,171.3228,441.4928,171.3228,268.7128,268.712,244,890,100
May 14, 201927,951.1228,205.9627,925.6228,122.0228,122.022,875,261,200
May 10, 201928,462.3428,833.4528,203.2228,550.2428,550.242,421,480,000
May 09, 201928,839.3528,891.1128,281.9828,311.0728,311.072,907,223,700
May 08, 201928,987.0929,252.0028,945.9129,003.2029,003.202,182,802,000
May 07, 201929,313.5829,480.0429,156.4529,363.0229,363.021,997,665,400
May 06, 201929,342.3829,384.0128,956.4729,209.8229,209.822,934,065,800
Apr 30, 201929,828.1529,855.7629,620.4529,699.1129,699.111,359,023,200
Apr 29, 201929,730.8529,917.1129,639.3829,892.8129,892.811,250,717,200
Apr 26, 201929,513.0829,672.7929,504.1429,605.0129,605.011,411,001,700
Apr 25, 201929,667.5229,849.7029,535.2029,549.8029,549.801,644,483,200
Apr 24, 201930,112.1930,112.1929,682.8729,805.8329,805.831,748,986,700
Apr 23, 201929,782.9530,055.9429,755.8729,963.2429,963.242,006,226,400
Apr 18, 201930,088.6530,101.8329,896.8629,963.2629,963.261,569,930,600
Apr 17, 201930,160.6930,178.5830,004.9730,124.6830,124.682,035,147,300
Apr 16, 201929,754.3030,142.8629,665.1130,129.8730,129.872,546,181,500
Apr 15, 201930,119.8530,280.1229,810.7229,810.7229,810.722,010,638,200
Apr 12, 201929,806.3529,909.7629,694.8529,909.7629,909.761,560,692,000
Apr 11, 201930,138.1430,184.6129,783.6729,839.4529,839.451,897,154,200
Apr 10, 201930,052.2730,139.6129,892.6230,119.5630,119.561,814,064,400
Apr 09, 201930,065.9930,222.0230,018.9830,157.4930,157.492,049,354,000
Apr 08, 201930,119.5830,185.0629,913.6230,077.1530,077.152,321,011,600
Apr 04, 201929,950.4230,050.9129,765.5529,936.3229,936.321,854,467,500
Apr 03, 201929,785.2729,999.3429,715.7729,986.3929,986.392,019,434,600
Apr 02, 201929,736.9929,736.9929,534.4229,624.6729,624.671,858,466,500
Apr 01, 201929,383.7229,612.3729,383.7229,562.0229,562.022,475,412,300
Mar 29, 201928,812.6429,100.6928,761.8829,051.3629,051.362,695,223,000
Mar 28, 201928,663.2028,816.5928,558.8028,775.2128,775.211,582,079,600
Mar 27, 201928,564.7128,781.6328,551.6528,728.2528,728.251,475,536,600
Mar 26, 201928,677.7628,701.6028,435.0628,566.9128,566.911,406,624,800
Mar 25, 201928,501.3728,702.2428,463.1128,523.3528,523.352,091,121,900
Mar 22, 201929,173.3329,243.1028,847.3429,113.3629,113.361,740,699,100
Mar 21, 201929,387.7529,446.7729,051.8529,071.5629,071.561,750,672,700
Mar 20, 201929,357.1929,435.8129,251.2529,320.9729,320.971,580,528,500
Mar 19, 201929,419.1429,486.1529,319.5129,466.2829,466.281,747,657,200
Mar 18, 201929,112.4429,409.0129,034.1329,409.0129,409.011,887,811,300
Mar 15, 201928,843.8629,204.7328,828.2629,012.2629,012.261,974,569,100
Mar 14, 201928,891.0628,932.4728,696.3128,851.3928,851.391,390,223,200
Mar 13, 201928,924.2828,924.2828,690.3728,807.4528,807.451,183,090,900
Mar 12, 201928,760.2728,941.0928,734.0928,920.8728,920.87-
Mar 11, 201928,265.8528,512.2728,240.7828,503.3028,503.301,525,534,800
Mar 08, 201928,409.1428,533.7628,201.0928,228.4228,228.422,998,999,600
Mar 07, 201928,965.4229,007.0728,772.4528,779.4528,779.451,691,993,300
Mar 06, 201929,003.2529,122.8128,938.3929,037.6029,037.601,794,494,900
Mar 05, 201928,823.1629,025.7928,734.8128,961.6028,961.601,951,621,500
Mar 04, 201928,855.1129,241.8028,760.6728,959.5928,959.592,682,948,700
Mar 01, 201928,716.6028,860.2028,663.7128,812.1728,812.171,927,040,400
Feb 28, 201928,719.7128,917.4928,571.1328,633.1828,633.182,086,693,500
Feb 27, 201928,833.1629,014.1928,701.4728,757.4428,757.442,378,404,200
Feb 26, 201928,971.2328,971.2328,700.0128,772.0628,772.062,758,187,900
Feb 25, 201928,975.5229,009.9828,763.4628,959.3028,959.303,517,972,400
Feb 22, 201928,478.9628,816.3028,430.2028,816.3028,816.301,706,490,600
Feb 21, 201928,450.0028,759.3528,364.8528,629.9228,629.921,814,520,300
Feb 20, 201928,404.6828,599.7728,357.3028,514.0528,514.051,928,707,100
Feb 19, 201928,440.4928,488.9728,208.8728,228.1328,228.131,653,127,000
Feb 18, 201928,186.7528,412.0828,186.7528,347.0128,347.011,549,943,500
Feb 15, 201928,241.4428,256.6927,845.8727,900.8427,900.841,781,495,400
Feb 14, 201928,396.4028,476.6528,275.1828,432.0528,432.051,433,724,900
Feb 13, 201928,184.8728,533.3628,160.4628,497.5928,497.591,930,777,700
Feb 12, 201928,093.3128,219.5927,983.4828,171.3328,171.331,492,521,500
Feb 11, 201927,927.4528,143.8427,847.8528,143.8428,143.841,384,082,500
Feb 08, 201927,708.1328,008.8227,534.2027,946.3227,946.321,527,669,600
Feb 04, 201927,985.4228,005.1527,847.4327,990.2127,990.21808,061,300
Feb 01, 201928,193.2828,193.2827,802.5027,930.7427,930.741,669,716,900
Jan 31, 201927,842.0528,010.9027,773.9827,942.4727,942.472,225,282,600
Jan 30, 201927,571.4127,642.8527,369.7527,642.8527,642.851,821,894,600
Jan 29, 201927,397.5427,575.3727,328.1727,531.6827,531.681,821,838,000
Jan 28, 201927,695.8127,790.2227,462.3727,576.9627,576.961,705,146,300
Jan 25, 201927,282.8827,569.1927,217.7527,569.1927,569.192,264,965,800
Jan 24, 201927,075.3727,120.9826,889.7927,120.9827,120.981,323,732,100
Jan 23, 201926,879.9127,131.2226,879.9127,008.2027,008.201,381,999,400
Jan 22, 201927,189.4027,223.7026,854.6627,005.4527,005.451,578,449,700
Jan 21, 201927,134.2727,323.6127,084.3027,196.5427,196.541,640,014,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...