^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
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
May 03, 201929,818.4830,081.5529,678.8630,081.5530,081.551,217,388,500
May 02, 201929,643.0529,967.7429,643.0529,944.1829,944.181,298,906,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...