^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201926,993.4427,116.6526,915.0827,090.8127,090.811,692,701,900
Jan 17, 201926,953.2127,012.1926,703.3126,755.6326,755.631,860,541,000
Jan 16, 201926,702.9326,903.7826,567.5226,902.1026,902.101,714,886,500
Jan 15, 201926,518.6226,838.5526,427.4526,830.2926,830.291,822,902,000
Jan 14, 201926,559.6826,575.3326,195.7826,298.3326,298.331,426,017,400
Jan 11, 201926,692.0226,692.0226,494.8626,667.2726,667.271,799,353,900
Jan 10, 201926,391.7826,588.2126,212.3426,521.4326,521.431,939,043,900
Jan 09, 201926,237.2926,597.0726,192.6526,462.3226,462.322,680,892,000
Jan 08, 201925,852.5025,960.8925,688.5025,875.4525,875.451,578,205,700
Jan 07, 201926,015.8426,043.6425,753.4625,835.7025,835.701,447,090,300
Jan 04, 201924,946.1225,626.0324,924.7325,626.0325,626.031,708,572,100
Jan 03, 201925,077.6825,262.2124,896.8725,064.3625,064.361,481,291,700
Jan 02, 201925,824.4425,824.4425,055.2725,130.3525,130.351,666,316,400
Dec 31, 201825,732.5225,916.2325,682.6625,845.7025,845.70826,507,300
Dec 28, 201825,502.3425,600.2525,416.3625,504.2025,504.201,224,894,400
Dec 27, 201825,818.8125,920.6325,446.8025,478.8825,478.881,313,061,500
Dec 24, 201825,515.4025,651.3825,421.4325,651.3825,651.381,074,120,100
Dec 21, 201825,512.3025,805.6125,313.7525,753.4225,753.421,935,298,900
Dec 20, 201825,723.5325,859.8225,416.8825,623.5325,623.531,717,860,300
Dec 19, 201825,860.6825,925.9925,784.0925,865.3925,865.391,430,181,500
Dec 18, 201825,903.9826,152.8825,713.5025,814.2525,814.251,449,449,300
Dec 17, 201826,178.0426,186.3026,002.3026,087.9826,087.981,036,879,300
Dec 14, 201826,219.0026,219.0026,061.4726,094.7926,094.791,344,364,100
Dec 13, 201826,417.8926,581.9326,314.7726,524.3526,524.351,747,235,100
Dec 12, 201826,054.0126,238.7326,013.3626,186.7126,186.711,429,660,600
Dec 11, 201825,623.4025,861.7325,623.4025,771.6725,771.671,190,934,600
Dec 10, 201825,794.9525,845.3425,570.8925,752.3825,752.381,544,284,600
Dec 07, 201826,249.8126,280.6626,055.7826,063.7626,063.762,726,993,500
Dec 06, 201826,156.3826,156.3826,156.3826,156.3826,156.38-
Dec 05, 201826,745.6926,914.8726,745.6926,819.6826,819.681,330,919,400
Dec 04, 201827,119.1927,260.4426,984.7127,260.4427,260.441,880,483,300
Dec 03, 201827,185.6627,259.4327,006.8327,182.0427,182.042,549,703,200
Nov 30, 201826,506.0926,683.2526,396.6226,506.7526,506.752,000,815,900
Nov 29, 201826,904.2126,923.3326,399.8126,451.0326,451.031,469,593,600
Nov 28, 201826,406.6826,705.3026,332.6626,682.5626,682.561,415,273,800
Nov 27, 201826,345.3726,417.8426,158.9726,331.9626,331.961,394,358,800
Nov 26, 201826,099.3526,413.7626,031.9026,376.1826,376.181,611,982,200
Nov 23, 201825,950.0725,983.2525,807.2625,927.6825,927.68877,061,500
Nov 22, 201826,139.3926,139.3925,873.3826,019.4126,019.411,010,983,600
Nov 21, 201825,496.8525,998.2825,494.5125,971.4725,971.471,397,423,500
Nov 20, 201826,043.5126,132.2925,776.2225,840.3425,840.341,205,800,000
Nov 19, 201826,278.8726,397.3926,146.3926,372.0026,372.001,320,040,400
Nov 16, 201826,041.5626,197.3125,850.0426,183.5326,183.531,330,024,100
Nov 15, 201825,862.1826,127.1425,611.7226,103.3426,103.341,534,457,400
Nov 14, 201825,874.3625,874.3625,489.8625,654.4325,654.431,431,673,200
Nov 13, 201825,092.3025,792.8725,092.3025,792.8725,792.871,689,989,400
Nov 12, 201825,576.2825,765.9625,505.3325,633.1825,633.181,171,178,800
Nov 09, 201825,925.0925,925.0925,475.3225,601.9225,601.921,839,798,600
Nov 08, 201826,491.2726,491.2726,141.2526,227.7226,227.721,654,626,400
Nov 07, 201826,125.0926,530.8725,920.7226,147.6926,147.691,731,287,400
Nov 06, 201826,062.2426,159.8325,826.6926,120.9626,120.961,562,913,100
Nov 05, 201826,050.3426,146.8125,747.5225,934.3925,934.391,626,675,400
Nov 02, 201825,980.4426,486.3525,909.7126,486.3526,486.353,518,978,800
Nov 01, 201825,228.7525,535.1225,190.9025,416.0025,416.002,176,972,600
Oct 31, 201824,752.8324,979.6924,700.1124,979.6924,979.692,363,084,500
Oct 30, 201824,765.1224,939.1824,540.6324,585.5324,585.532,100,387,500
Oct 29, 201824,955.7924,955.7924,594.7424,812.0424,812.042,000,985,900
Oct 26, 201825,031.4925,062.2024,589.0424,717.6324,717.631,688,395,600
Oct 25, 201824,766.7224,994.4624,653.7924,994.4624,994.462,288,634,200
Oct 24, 201825,401.1725,653.3625,194.2925,249.7825,249.781,962,753,500
Oct 23, 201826,015.4926,015.4925,315.7625,346.5525,346.551,772,912,000
Oct 22, 201825,668.3326,234.8625,668.3326,153.1526,153.152,222,812,200
Oct 19, 201825,172.0325,743.4525,090.3025,561.4025,561.402,037,871,700
Oct 18, 201825,674.6625,674.6625,261.7225,454.5525,454.551,764,725,000
Oct 16, 201825,586.1625,712.1325,266.5425,462.2625,462.261,467,251,700
Oct 15, 201825,683.5925,683.5925,399.5425,445.0625,445.061,614,888,500
Oct 12, 201825,401.4125,835.7625,286.8625,801.4925,801.492,099,313,400
Oct 11, 201825,392.9025,437.8525,125.2225,266.3725,266.373,090,446,400
Oct 10, 201826,281.2826,499.8426,193.0726,193.0726,193.071,719,141,400
Oct 09, 201826,194.1726,366.6026,067.5126,172.9126,172.911,744,919,700
Oct 08, 201826,717.6026,717.6026,187.8326,202.5726,202.572,296,488,600
Oct 05, 201826,503.7526,639.6426,373.4626,572.5726,572.571,684,117,300
Oct 04, 201827,029.4027,029.4026,551.4426,623.8726,623.871,903,259,700
Oct 03, 201826,840.2027,270.1626,840.2027,091.2627,091.261,316,749,100
Oct 02, 201827,716.1627,716.1627,073.0827,126.3827,126.382,081,279,200
Sep 28, 201827,879.0627,927.9527,672.8327,788.5227,788.521,636,511,300
Sep 27, 201827,912.5127,928.2927,638.5427,715.6727,715.671,440,548,100
Sep 26, 201827,606.8128,031.8127,589.3727,816.8727,816.872,338,781,100
Sep 24, 201827,783.8527,783.8527,425.0127,499.3927,499.391,511,079,800
Sep 21, 201827,712.3527,965.9627,536.2727,953.5827,953.582,777,208,200
Sep 20, 201827,605.7227,628.1927,327.2327,477.6727,477.671,399,791,400
Sep 19, 201827,170.0227,488.3527,085.7927,407.3727,407.371,874,196,000
Sep 18, 201826,846.3327,156.5526,648.9927,084.6627,084.661,810,262,900
Sep 17, 201827,029.9127,037.4826,763.2126,932.8526,932.851,262,149,500
Sep 14, 201827,229.7927,340.0227,027.4527,286.4127,286.411,707,220,300
Sep 13, 201826,798.3927,014.4926,648.7727,014.4927,014.492,336,699,600
Sep 12, 201826,462.8226,468.9126,219.5626,345.0426,345.042,255,883,500
Sep 11, 201826,611.9326,690.6526,394.8726,422.5526,422.551,688,227,600
Sep 10, 201826,922.2726,926.6326,453.2926,613.4226,613.422,045,973,800
Sep 07, 201826,895.8727,196.5726,669.5826,973.4726,973.472,859,939,000
Sep 06, 201827,069.2127,268.3926,818.8226,974.8226,974.822,172,071,800
Sep 05, 201827,789.0227,861.9927,208.3427,243.8527,243.851,913,637,000
Sep 04, 201827,619.1827,984.8927,563.7927,973.3427,973.341,102,334,700
Sep 03, 201827,809.4527,822.1927,577.0427,712.5427,712.541,396,877,700
Aug 31, 201827,798.2127,962.0327,720.3227,888.5527,888.551,923,264,400
Aug 30, 201828,533.9328,533.9328,121.4028,164.0528,164.051,292,190,100
Aug 29, 201828,362.8428,485.8328,272.1328,416.4428,416.441,365,810,400
Aug 28, 201828,530.8928,579.6428,234.5328,351.6228,351.621,651,324,700
Aug 27, 201828,016.6628,289.0627,956.0428,271.2728,271.272,133,548,500
Aug 24, 201827,565.9827,830.9127,532.0627,671.8727,671.871,492,245,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...