^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201927,494.5127,687.7627,405.2627,687.7627,687.76-
Dec 12, 201926,837.9427,048.9826,837.9426,994.1426,994.141,451,721,900
Dec 11, 201926,410.0926,659.9826,364.4326,645.4326,645.431,409,589,200
Dec 10, 201926,378.9926,527.0926,355.5326,436.6226,436.62956,293,300
Dec 09, 201926,513.9726,618.2526,432.2726,494.7326,494.731,301,819,900
Dec 06, 201926,345.2026,520.0826,309.3426,498.3726,498.371,644,211,100
Dec 05, 201926,300.5126,300.5126,134.0626,217.0426,217.041,228,026,600
Dec 04, 201926,071.3926,191.7925,995.1526,062.5626,062.561,502,327,900
Dec 03, 201926,315.9726,424.1226,063.0226,391.3026,391.301,795,451,800
Dec 02, 201926,475.3426,511.5526,393.0926,444.7226,444.721,348,911,800
Nov 29, 201926,705.3826,705.3826,308.1026,346.4926,346.492,004,856,800
Nov 28, 201926,763.6326,991.8026,763.6326,893.7326,893.73998,841,900
Nov 27, 201926,943.5226,974.2826,866.8026,954.0026,954.001,133,748,200
Nov 26, 201927,183.9027,227.8726,913.9226,913.9226,913.922,416,392,100
Nov 25, 201926,873.3527,114.2226,852.8926,993.0426,993.041,497,175,900
Nov 22, 201926,584.8826,690.1726,487.6726,595.0826,595.081,100,431,900
Nov 21, 201926,587.5926,587.5926,306.0226,466.8826,466.881,712,162,300
Nov 20, 201926,936.7926,962.1726,804.3526,889.6126,889.611,333,243,700
Nov 19, 201926,671.3227,093.8026,605.6327,093.8027,093.801,542,578,800
Nov 18, 201926,442.3926,702.1626,406.3526,681.0926,681.091,425,323,100
Nov 15, 201926,529.9526,544.6526,300.0826,326.6626,326.661,180,282,700
Nov 14, 201926,444.2326,605.9626,203.9726,323.6926,323.691,554,697,800
Nov 13, 201926,761.1626,761.1626,465.3326,571.4626,571.461,855,002,900
Nov 12, 201927,064.2627,076.6726,794.6127,065.2827,065.281,149,626,200
Nov 11, 201927,361.4127,361.4126,830.4726,926.5526,926.551,921,659,900
Nov 08, 201927,894.5627,894.5627,582.2927,651.1427,651.141,491,797,400
Nov 07, 201927,690.6027,900.8027,534.9127,847.2327,847.231,353,594,600
Nov 06, 201927,636.3327,750.9127,547.7727,688.6427,688.641,316,670,900
Nov 05, 201927,601.1027,733.0727,463.3327,683.4027,683.401,748,633,300
Nov 04, 201927,299.8827,547.3027,299.4627,547.3027,547.301,777,502,800
Nov 01, 201926,806.4427,102.4226,800.5727,100.7627,100.761,421,451,500
Oct 31, 201926,708.4527,009.5026,708.4526,906.7226,906.721,907,594,000
Oct 30, 201926,766.9826,809.5326,602.9526,667.7126,667.711,554,112,000
Oct 29, 201927,027.5627,027.5626,729.0626,786.7626,786.761,515,348,700
Oct 28, 201926,770.1127,005.6826,762.7026,891.2626,891.261,476,176,200
Oct 25, 201926,795.6426,795.6426,621.1826,667.3926,667.391,151,226,200
Oct 24, 201926,651.0326,810.4326,592.1826,797.9526,797.951,496,729,000
Oct 23, 201926,771.9826,818.9926,491.7126,566.7326,566.731,270,778,600
Oct 22, 201926,813.8126,844.2926,698.3026,786.2026,786.201,496,851,400
Oct 21, 201926,715.2226,818.4426,658.3226,725.6826,725.681,045,151,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...