^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201827,938.3227,946.5527,522.8227,752.9327,752.93-
Aug 13, 201827,956.7828,085.1727,823.2127,936.5727,936.571,484,354,700
Aug 10, 201828,614.7328,665.9028,296.9928,366.6228,366.621,284,477,700
Aug 09, 201828,260.5028,728.1728,192.8128,607.3028,607.301,448,212,200
Aug 08, 201828,473.4828,473.4828,224.4628,359.1428,359.141,611,650,400
Aug 07, 201827,889.4428,266.6827,843.1628,248.8828,248.881,553,852,900
Aug 06, 201827,885.5128,074.5327,730.4227,819.5627,819.561,445,836,100
Aug 03, 201827,751.6027,786.1527,604.5627,676.3227,676.321,608,505,200
Aug 02, 201828,159.0128,218.2827,578.0927,714.5627,714.561,989,173,700
Aug 01, 201828,756.7228,772.8028,219.9728,340.7428,340.741,516,068,100
Jul 31, 201828,663.1428,682.3128,538.0328,583.0128,583.011,464,571,200
Jul 30, 201828,631.0528,839.2428,539.5628,733.1328,733.131,231,291,800
Jul 27, 201828,734.7328,816.6928,572.7928,804.2828,804.281,206,039,800
Jul 26, 201829,083.4029,083.4028,625.0828,781.1428,781.141,418,097,900
Jul 25, 201828,906.9728,964.7928,764.3528,920.9028,920.901,632,380,100
Jul 24, 201828,282.3028,718.0028,282.3028,662.5728,662.572,416,350,500
Jul 23, 201828,298.6128,391.5828,091.0628,256.1228,256.121,893,557,000
Jul 20, 201828,054.7628,294.7427,745.8528,224.4828,224.482,439,680,200
Jul 19, 201828,251.1628,329.9827,998.3628,010.8628,010.861,495,109,900
Jul 18, 201828,352.1128,386.3828,045.4728,117.4228,117.421,507,604,000
Jul 17, 201828,451.5028,460.8728,137.9528,181.6828,181.681,700,682,900
Jul 16, 201828,580.9628,699.2128,327.0028,539.6628,539.661,239,642,900
Jul 13, 201828,689.1828,715.3628,500.5128,525.4428,525.441,449,784,600
Jul 12, 201828,260.0928,614.5328,217.3128,480.8328,480.831,850,926,800
Jul 11, 201828,013.7228,365.7228,013.7228,311.6928,311.691,871,183,500
Jul 10, 201828,900.7128,981.9328,682.2528,682.2528,682.251,667,619,300
Jul 09, 201828,606.1628,821.5428,518.5228,688.5028,688.501,877,898,300
Jul 06, 201828,254.3728,554.2127,925.3328,315.6228,315.622,018,289,300
Jul 05, 201828,101.8528,320.9027,830.7528,182.0928,182.091,879,594,600
Jul 04, 201828,546.3228,642.3428,141.2828,241.6728,241.672,102,178,600
Jul 03, 201828,617.0028,617.0027,990.4528,545.5728,545.573,283,196,100
Jun 29, 201828,463.8528,962.2928,463.8528,955.1128,955.112,390,149,600
Jun 28, 201828,368.0128,567.2928,169.1028,497.3228,497.322,569,401,700
Jun 27, 201828,957.6428,988.8328,342.8228,356.2628,356.262,572,195,600
Jun 26, 201828,881.1829,034.2328,505.0928,881.4028,881.402,528,392,900
Jun 25, 201829,326.1229,403.3628,895.4028,961.3928,961.392,300,773,700
Jun 22, 201829,215.5429,436.8429,089.3929,338.7029,338.702,153,358,900
Jun 21, 201829,764.0529,882.2729,285.7129,296.0529,296.052,026,711,800
Jun 20, 201829,478.4629,944.3029,406.2029,696.1729,696.172,235,041,100
Jun 19, 201829,999.0130,012.0429,332.2829,468.1529,468.153,563,935,000
Jun 15, 201830,411.0730,519.2930,259.1130,309.4930,309.492,336,474,000
Jun 14, 201830,684.0730,777.9630,349.9630,440.1730,440.172,128,385,000
Jun 13, 201830,990.3731,023.7330,688.2630,725.1530,725.151,630,943,500
Jun 12, 201831,029.8531,242.8630,944.9731,103.0631,103.061,378,992,000
Jun 11, 201831,016.5231,134.0330,898.5731,063.7031,063.701,323,340,300
Jun 08, 201831,435.2631,435.2630,874.1030,958.2130,958.211,721,286,300
Jun 07, 201831,464.6331,521.1331,369.2831,512.6331,512.631,937,967,000
Jun 06, 201831,162.0231,332.4231,161.3731,259.1031,259.101,465,410,700
Jun 05, 201831,009.4731,188.9330,896.1131,093.4531,093.451,722,042,700
Jun 04, 201830,836.7731,012.9230,743.1830,997.9830,997.981,836,620,100
Jun 01, 201830,548.7830,581.1230,363.4930,492.9130,492.912,778,527,900
May 31, 201830,274.1830,533.5830,148.4330,468.5630,468.564,110,003,600
May 30, 201830,109.3730,241.2329,964.3430,056.7930,056.792,407,803,400
May 29, 201830,647.2630,713.3230,454.1830,484.5830,484.581,658,628,600
May 28, 201830,759.8430,839.3030,530.4730,792.2630,792.261,736,227,200
May 25, 201830,664.2730,736.9730,525.7430,588.0430,588.041,677,533,500
May 24, 201830,718.6630,788.9730,589.3830,760.4130,760.411,579,074,300
May 23, 201831,191.8731,191.8730,665.6430,665.6430,665.642,434,017,000
May 21, 201831,232.7931,464.1031,232.7931,234.3531,234.351,599,624,500
May 18, 201831,033.9731,148.0630,904.6831,047.9131,047.911,722,070,700
May 17, 201831,416.7131,416.7130,942.1530,942.1530,942.151,499,907,300
May 16, 201831,014.7231,218.0830,818.7831,110.2031,110.201,348,037,300
May 15, 201831,573.1831,573.1831,152.0331,152.0331,152.031,566,899,600
May 14, 201831,498.3631,592.5631,423.5731,541.0831,541.081,794,416,600
May 11, 201831,151.8031,277.3931,032.4431,122.0631,122.061,627,487,900
May 10, 201830,716.9730,851.3030,712.9330,809.2230,809.221,534,597,300
May 09, 201830,452.1630,568.7630,346.6230,536.1430,536.141,360,669,300
May 08, 201830,123.7730,444.2230,123.7730,402.8130,402.811,623,605,700
May 07, 201830,102.0630,138.3329,791.8729,994.2629,994.261,441,380,300
May 04, 201830,316.9830,341.4629,859.3029,926.5029,926.501,754,754,700
May 03, 201830,405.4830,432.0730,118.6530,313.3730,313.371,736,327,100
May 02, 201830,782.2130,824.7730,570.8130,723.8830,723.881,643,135,500
Apr 30, 201830,530.4030,853.1330,483.9130,808.4530,808.451,923,280,800
Apr 27, 201830,300.8330,336.0030,019.1230,280.6730,280.671,610,929,100
Apr 26, 201830,378.1530,463.4229,871.2030,007.6830,007.681,765,452,500
Apr 25, 201830,486.8630,507.1930,244.1630,328.1530,328.151,674,472,500
Apr 24, 201830,353.8330,665.1030,335.2930,636.2430,636.241,741,299,100
Apr 23, 201830,327.0330,481.8630,184.4530,254.4030,254.401,516,737,400
Apr 20, 201830,647.9430,848.4730,355.7930,418.3330,418.331,661,298,600
Apr 19, 201830,532.9530,761.4730,451.0030,708.4430,708.442,221,670,500
Apr 18, 201830,469.9530,487.1729,979.4030,284.2530,284.252,001,652,800
Apr 17, 201830,354.8930,477.7930,012.7030,062.7530,062.751,916,884,600
Apr 16, 201830,849.7230,849.7230,190.7530,315.5930,315.591,827,774,700
Apr 13, 201831,076.7631,076.7630,707.7730,808.3830,808.381,406,304,600
Apr 12, 201831,094.1131,094.1130,637.1430,831.2830,831.281,754,477,200
Apr 11, 201830,761.2331,021.1230,723.0730,897.7130,897.712,291,863,000
Apr 10, 201830,205.0930,806.8630,163.0930,728.7430,728.742,270,263,700
Apr 09, 201830,104.3230,514.8029,909.3730,229.5830,229.581,841,272,200
Apr 06, 201829,750.2429,980.5629,608.3329,844.9429,844.941,698,284,100
Apr 04, 201830,244.2230,329.0829,518.6929,518.6929,518.691,816,082,600
Apr 03, 201829,927.8830,269.2829,755.3630,180.1030,180.101,908,642,500
Mar 29, 201830,154.1830,252.9529,819.6330,093.3830,093.382,167,328,200
Mar 28, 201830,510.3830,637.2130,022.5330,022.5330,022.532,209,028,300
Mar 27, 201830,985.7530,985.7530,738.7630,790.8330,790.832,049,855,800
Mar 26, 201830,267.0730,548.7729,995.1630,548.7730,548.772,317,282,800
Mar 23, 201829,930.2330,320.3129,930.2330,309.2930,309.293,522,395,400
Mar 22, 201831,575.9331,686.6731,018.4431,071.0531,071.052,103,533,300
Mar 21, 201831,811.9831,978.1431,381.5431,414.5231,414.522,309,098,300
Mar 20, 201831,315.4231,576.0531,183.4031,549.9331,549.931,746,878,600
Mar 19, 201831,370.4731,656.3031,244.6231,513.7631,513.761,440,844,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...