^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201926,910.5526,985.0826,650.1326,719.5826,719.581,541,856,100
Oct 17, 201926,809.0426,956.8226,729.5126,848.4926,848.491,403,839,300
Oct 16, 201926,553.9026,698.5626,432.4326,664.2826,664.281,689,389,100
Oct 15, 201926,609.1326,609.1326,433.4326,503.9326,503.931,569,211,500
Oct 14, 201926,520.9326,636.9326,386.4126,521.8526,521.852,096,251,800
Oct 11, 201925,986.8226,393.0125,976.0726,308.4426,308.442,030,977,900
Oct 10, 201925,625.5725,809.5825,521.9525,707.9325,707.931,434,231,600
Oct 09, 201925,736.8825,866.8425,656.6625,682.8125,682.811,588,334,500
Oct 08, 201925,848.7326,180.0325,761.5025,893.4025,893.401,779,110,400
Oct 04, 201926,169.5126,169.5125,612.4925,821.0325,821.031,137,243,700
Oct 03, 201925,831.4426,192.8725,809.4726,110.3126,110.311,142,351,000
Oct 02, 201925,901.4726,092.6225,778.2226,042.6926,042.691,202,153,800
Sep 30, 201925,844.7126,161.7025,786.2926,092.2726,092.271,343,934,800
Sep 27, 201925,977.9826,017.4625,840.6625,954.8125,954.81984,279,500
Sep 26, 201926,075.1526,099.6425,917.5826,041.9326,041.931,700,238,600
Sep 25, 201926,162.7126,190.5625,917.6825,945.3525,945.351,762,622,300
Sep 24, 201926,300.2126,391.9826,207.2726,281.0026,281.002,089,366,000
Sep 23, 201926,463.6226,483.0326,186.0126,222.4026,222.401,285,452,900
Sep 20, 201926,532.8826,564.3626,410.4126,435.6726,435.671,972,985,800
Sep 19, 201926,820.7326,820.7326,372.0926,468.9526,468.951,330,417,000
Sep 18, 201926,838.4326,891.1626,730.6326,754.1226,754.121,372,644,100
Sep 17, 201926,942.9626,951.8426,694.3726,790.2426,790.241,850,715,100
Sep 16, 201927,212.8927,212.8926,976.3027,124.5527,124.552,189,101,500
Sep 13, 201927,154.5127,366.4527,074.5427,352.6927,352.691,176,496,300
Sep 12, 201927,283.9827,283.9826,967.2527,087.6327,087.631,337,046,900
Sep 11, 201926,790.6427,159.5126,705.6327,159.0627,159.062,072,246,200
Sep 10, 201926,831.9826,870.7726,634.4726,683.6826,683.681,738,020,300
Sep 09, 201926,743.3626,807.8626,609.6526,681.4026,681.401,700,948,300
Sep 06, 201926,773.1326,790.7926,563.1726,690.7626,690.761,895,344,700
Sep 05, 201926,512.8626,697.8526,283.1226,515.5326,515.531,996,619,100
Sep 04, 201925,675.1626,654.2125,675.1626,523.2326,523.232,688,524,600
Sep 03, 201925,546.3225,736.0525,498.1125,527.8525,527.851,149,210,200
Sep 02, 201925,627.8325,662.3125,502.7025,626.5525,626.551,295,066,700
Aug 30, 201926,011.6426,011.6425,536.1525,724.7325,724.732,017,892,000
Aug 29, 201925,606.3325,714.7825,372.4925,703.5025,703.501,784,869,100
Aug 28, 201925,767.0825,830.6425,596.0825,615.4825,615.481,462,114,400
Aug 27, 201925,715.9825,764.6125,581.7325,664.0725,664.072,214,167,200
Aug 26, 201925,322.0025,692.2825,249.5125,680.3325,680.332,475,604,900
Aug 23, 201926,057.8826,241.2225,940.4426,179.3326,179.331,621,440,900
Aug 22, 201926,272.9126,288.2425,977.6726,048.7226,048.721,780,728,400
Aug 21, 201926,160.5426,318.1326,075.9126,270.0426,270.041,701,479,200
Aug 20, 201926,256.5426,347.2326,149.4026,231.5426,231.541,822,936,100
Aug 19, 201925,994.8026,356.2225,994.8026,291.8426,291.842,144,882,700
Aug 16, 201925,484.9625,798.1125,314.2725,734.2225,734.222,022,477,500
Aug 15, 201924,945.7425,552.1324,899.9325,495.4625,495.462,145,864,600
Aug 14, 201925,711.1025,717.9825,197.3825,302.2825,302.281,915,522,900
Aug 13, 201925,536.6225,616.7125,270.9125,281.3025,281.301,979,089,800
Aug 12, 201925,869.4826,069.2325,824.7225,824.7225,824.721,200,393,600
Aug 09, 201926,278.9226,313.7825,939.3025,939.3025,939.301,357,616,900
Aug 08, 201925,999.4526,317.4225,999.4526,120.7726,120.771,658,129,900
Aug 07, 201925,977.7226,025.4425,738.8025,997.0325,997.031,671,335,000
Aug 06, 201925,472.4326,042.2325,397.3525,976.2425,976.242,751,867,000
Aug 05, 201926,480.4726,502.6126,086.8626,151.3226,151.322,120,745,300
Aug 02, 201926,950.5327,043.4626,868.9626,918.5826,918.582,317,609,200
Aug 01, 201927,582.2127,754.0427,495.8927,565.7027,565.701,736,444,000
Jul 31, 201927,931.2827,939.7227,701.4427,777.7527,777.751,287,084,400
Jul 30, 201928,059.8228,274.6528,059.8228,146.5028,146.501,147,561,000
Jul 29, 201928,262.8028,302.6627,945.4128,106.4128,106.411,563,572,300
Jul 26, 201928,406.0728,487.6428,338.3028,397.7428,397.741,320,699,900
Jul 25, 201928,575.4928,628.5128,517.0128,594.3028,594.30974,264,600
Jul 24, 201928,578.1428,764.5028,515.9228,524.0428,524.041,075,821,900
Jul 23, 201928,392.0428,489.2928,313.7928,466.4828,466.48950,029,300
Jul 22, 201928,612.2828,649.4428,303.5528,371.2628,371.261,104,886,500
Jul 19, 201928,585.1528,809.5928,551.2028,765.4028,765.401,261,012,300
Jul 18, 201928,393.0428,511.6528,376.5028,461.6628,461.66925,037,300
Jul 17, 201928,463.7728,593.1728,377.3428,593.1728,593.17950,441,100
Jul 16, 201928,583.9328,634.6528,489.4128,619.6228,619.621,024,681,900
Jul 15, 201928,303.3628,567.2528,071.1928,554.8828,554.881,317,116,400
Jul 12, 201928,401.8728,603.8728,399.6628,471.6228,471.621,204,492,700
Jul 11, 201928,347.8628,582.6928,347.8628,431.8028,431.801,067,070,900
Jul 10, 201928,245.0928,311.7828,144.8728,204.6928,204.691,013,012,100
Jul 09, 201928,299.7328,312.9728,080.7328,116.2828,116.281,218,475,000
Jul 08, 201928,513.1428,541.1028,194.0728,331.6928,331.691,250,874,300
Jul 05, 201928,785.5328,880.5828,714.9228,774.8328,774.83846,919,500
Jul 04, 201928,891.9729,007.9828,776.4828,795.7728,795.77928,449,700
Jul 03, 201928,781.9728,891.8928,721.2128,855.1428,855.141,291,301,500
Jul 02, 201928,904.0428,959.0628,768.5428,875.5628,875.562,110,432,700
Jun 28, 201928,632.5928,632.5928,416.9628,542.6228,542.621,486,688,000
Jun 27, 201928,352.9428,621.4228,287.3428,621.4228,621.421,679,897,500
Jun 26, 201928,046.1628,267.9827,985.9828,221.9828,221.981,431,402,200
Jun 25, 201928,447.9628,470.1028,066.1328,185.9828,185.981,851,984,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...