^HSI - HANG SENG INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202023,792.2423,995.9423,766.1523,995.9423,995.94-
Jun 01, 202023,539.9123,806.3223,539.9123,732.5223,732.522,569,148,800
May 29, 202022,781.1123,089.7722,781.1122,961.4722,961.473,621,412,000
May 28, 202023,206.7523,451.7822,779.6223,132.7623,132.762,356,792,600
May 27, 202023,515.1423,515.1423,134.6123,301.3623,301.361,837,146,100
May 26, 202023,198.3423,481.4823,165.4923,384.6623,384.661,421,148,200
May 25, 202022,725.7022,968.6522,519.7322,952.2422,952.241,769,029,000
May 22, 202023,756.9123,756.9122,878.2622,930.1422,930.143,680,989,100
May 21, 202024,528.9124,528.9124,208.1624,280.0324,280.031,474,345,000
May 20, 202024,462.9024,514.8724,315.7524,399.9524,399.951,432,021,300
May 19, 202024,489.5524,552.5524,314.4524,388.1324,388.132,022,987,500
May 18, 202023,736.6723,952.0523,722.1723,934.7723,934.771,645,114,700
May 15, 202023,834.6823,985.1223,671.6123,797.4723,797.471,509,478,600
May 14, 202024,038.0724,081.1923,790.2723,829.7423,829.741,697,720,800
May 13, 202024,111.6724,320.2023,979.3724,180.3024,180.301,359,038,500
May 12, 202024,358.0024,411.0424,136.2024,245.6824,245.681,479,628,600
May 11, 202024,470.1824,766.8324,470.1824,602.0624,602.061,458,200,000
May 08, 202024,193.3624,263.7324,097.1224,230.1724,230.171,274,113,200
May 07, 202024,120.8124,120.8123,913.5023,980.6323,980.631,317,060,000
May 06, 202024,137.4824,137.4824,137.4824,137.4824,137.48-
May 05, 202023,755.7723,928.4523,697.8823,868.6623,868.661,332,967,300
May 04, 202023,895.1123,897.5323,584.9523,613.8023,613.802,556,774,000
Apr 29, 202024,786.0224,855.4724,549.6224,643.5924,643.591,648,009,000
Apr 28, 202024,401.1224,582.6624,176.8824,575.9624,575.961,687,557,300
Apr 27, 202024,030.6624,318.8124,030.5424,280.1424,280.141,592,713,000
Apr 24, 202023,844.5523,957.1723,730.4923,831.3323,831.331,301,664,900
Apr 23, 202023,983.6524,107.8823,806.3023,977.3223,977.321,814,344,800
Apr 22, 202023,540.5423,939.2923,483.3123,893.3623,893.361,668,362,400
Apr 21, 202024,247.8424,247.8423,676.1323,793.5523,793.552,160,661,700
Apr 20, 202024,503.5624,503.5624,225.5524,330.0224,330.021,375,091,600
Apr 17, 202024,457.8324,666.6424,308.7824,380.0024,380.001,937,579,000
Apr 16, 202024,025.4524,102.9123,854.7924,006.4524,006.451,865,473,400
Apr 15, 202024,499.8624,603.6024,090.5024,145.3424,145.341,906,625,200
Apr 14, 202024,347.6124,546.3924,283.1324,435.4024,435.402,050,447,800
Apr 09, 202024,181.3224,308.6924,045.1824,300.3324,300.331,725,334,600
Apr 08, 202024,191.3224,191.3223,897.4023,970.3723,970.371,840,854,100
Apr 07, 202024,093.0524,262.0123,796.0324,253.2924,253.292,535,034,600
Apr 06, 202023,558.8323,832.9323,271.4723,749.1223,749.121,834,036,600
Apr 03, 202023,072.9523,236.1123,030.5823,236.1123,236.111,870,630,600
Apr 02, 202022,838.6723,280.0622,756.1323,280.0623,280.062,560,937,400
Apr 01, 202023,365.9023,540.0122,947.6423,085.7923,085.792,879,977,600
Mar 31, 202023,613.2723,627.5323,238.0423,603.4823,603.482,876,326,600
Mar 30, 202023,020.8523,491.5122,973.3323,175.1123,175.112,553,435,900
Mar 27, 202023,768.4123,791.2023,354.0123,484.2823,484.282,199,674,300
Mar 26, 202023,604.8323,604.8323,163.6723,352.3423,352.342,519,508,100
Mar 25, 202023,255.9123,569.4523,062.2323,527.1923,527.193,605,374,900
Mar 24, 202022,497.5722,753.0122,383.2522,663.4922,663.493,614,066,700
Mar 23, 202021,696.1321,696.1321,696.1321,696.1321,696.13-
Mar 20, 202022,147.3422,805.0722,147.3422,805.0722,805.074,528,187,900
Mar 19, 202022,221.3822,380.3421,139.2621,709.1321,709.135,628,397,600
Mar 18, 202023,023.3423,425.0322,167.4222,291.8222,291.824,217,153,600
Mar 17, 202023,001.7623,401.2022,676.4623,263.7323,263.733,637,973,700
Mar 16, 202023,317.8123,631.5322,842.2523,063.5723,063.574,067,029,300
Mar 13, 202022,519.3224,184.4822,519.3224,032.9124,032.915,495,155,700
Mar 12, 202024,657.6724,657.6724,117.9424,309.0724,309.073,748,928,400
Mar 11, 202025,459.9625,493.2325,140.3825,231.6125,231.612,627,625,600
Mar 10, 202025,285.6825,578.6124,978.9725,392.5125,392.513,225,661,100
Mar 09, 202025,134.0225,321.2824,948.3825,040.4625,040.464,677,892,400
Mar 06, 202026,397.7826,408.8026,084.2326,146.6726,146.672,646,519,300
Mar 05, 202026,348.1626,805.5826,315.3626,767.8726,767.872,522,843,200
Mar 04, 202026,321.5626,372.4826,038.3926,222.0726,222.071,957,062,400
Mar 03, 202026,419.1326,527.7526,233.3926,284.8226,284.822,136,295,000
Mar 02, 202026,077.7326,375.9126,077.7326,291.6826,291.682,201,535,600
Feb 28, 202026,249.0626,313.5525,989.4126,129.9326,129.933,191,426,200
Feb 27, 202026,529.1726,849.5726,419.9726,778.6226,778.622,110,369,700
Feb 26, 202026,696.4926,696.4926,696.4926,696.4926,696.49-
Feb 25, 202026,722.3926,914.0526,667.0426,893.2326,893.231,924,042,900
Feb 24, 202027,105.3527,105.3526,813.2226,820.8826,820.882,044,657,000
Feb 21, 202027,450.4627,484.5327,264.7827,308.8127,308.811,773,613,400
Feb 20, 202027,767.2827,767.2827,383.1327,609.1627,609.161,582,073,100
Feb 19, 202027,486.4627,697.4627,448.6027,655.8127,655.811,471,538,100
Feb 18, 202027,766.5027,771.3027,496.2527,530.2027,530.201,592,221,400
Feb 17, 202027,766.7128,055.5827,766.7127,959.6027,959.601,412,999,200
Feb 14, 202027,698.5627,960.6627,695.5927,815.6027,815.601,445,335,900
Feb 13, 202027,953.6527,953.6527,695.6027,730.0027,730.001,617,010,200
Feb 12, 202027,717.2227,892.4827,614.8327,823.6627,823.661,796,561,200
Feb 11, 202027,514.2527,674.8127,436.9927,583.8827,583.881,868,625,400
Feb 10, 202027,092.1527,314.6427,044.8827,241.3427,241.341,612,017,900
Feb 07, 202027,356.2827,410.5827,224.1227,404.2727,404.271,464,514,700
Feb 06, 202027,174.5327,608.2227,029.4927,493.7027,493.702,249,533,900
Feb 05, 202026,869.3226,926.1226,641.9226,786.7426,786.742,498,930,800
Feb 04, 202026,491.6626,730.2626,491.6626,675.9826,675.982,500,238,100
Feb 03, 202026,189.6126,512.5826,145.5926,356.9826,356.982,421,482,700
Jan 31, 202026,757.6126,818.8426,295.4926,312.6326,312.631,874,255,200
Jan 30, 202027,030.6127,134.5526,330.0526,449.1326,449.132,223,567,800
Jan 29, 202027,101.5427,333.3027,101.5427,160.6327,160.632,203,836,100
Jan 24, 202027,935.4227,977.6327,774.5027,949.6427,949.64612,128,700
Jan 23, 202028,109.7528,133.0327,706.3727,909.1227,909.121,753,263,000
Jan 22, 202028,116.5028,393.9327,937.6828,341.0428,341.041,343,288,100
Jan 21, 202028,449.3828,492.0327,980.5027,985.3327,985.332,236,521,700
Jan 20, 202029,169.1229,174.9228,795.4228,795.9128,795.911,633,383,900
Jan 17, 202028,988.1629,101.1528,813.1329,056.4229,056.421,545,082,800
Jan 16, 202028,806.1228,987.7328,709.5728,883.0428,883.041,620,926,200
Jan 15, 202028,891.0728,972.6828,619.1028,773.5928,773.591,240,120,700
Jan 14, 202029,149.5329,149.5328,790.4928,885.1428,885.141,643,504,700
Jan 13, 202028,772.3728,971.4028,671.8428,954.9428,954.941,765,055,700
Jan 10, 202028,665.1428,665.1428,504.2728,638.2028,638.201,448,401,000
Jan 09, 202028,367.6528,561.0028,325.8628,561.0028,561.001,692,786,200
Jan 08, 202027,999.5828,198.6127,857.7328,087.9228,087.921,709,241,600
Jan 07, 202028,352.6828,473.0828,264.0728,322.0628,322.061,302,687,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...