U.S. markets open in 7 hours 30 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
28,544.66+350.57 (+1.24%)
As of 1:45PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202128,438.0328,617.3428,438.0328,544.6628,544.66-
May 17, 202128,130.5128,268.3928,074.1428,194.0928,194.091,857,027,900
May 14, 202127,872.6928,064.0127,715.8828,027.5728,027.571,880,805,200
May 13, 202127,920.0128,060.9327,718.6727,718.6727,718.672,167,381,500
May 12, 202128,073.9228,231.0427,897.4728,231.0428,231.042,132,315,300
May 11, 202128,286.5628,286.5627,910.7128,013.8128,013.812,383,355,200
May 10, 202128,776.9928,842.1128,453.1428,595.6628,595.662,358,822,100
May 07, 202128,721.1328,884.0328,530.7128,610.6528,610.652,205,337,100
May 06, 202128,647.9728,753.9728,384.1228,637.4628,637.462,478,819,000
May 05, 202128,427.6728,677.3628,325.9628,417.9828,417.981,720,837,700
May 04, 202128,438.1528,577.5228,321.3428,557.1428,557.141,921,124,800
May 03, 202128,659.9128,684.8328,256.0328,357.5428,357.541,725,985,500
Apr 30, 202129,143.4329,154.7528,701.6928,724.8828,724.882,577,584,300
Apr 29, 202129,268.2129,405.1229,162.8729,303.2629,303.261,838,135,800
Apr 28, 202128,991.9429,071.3428,887.3329,071.3429,071.342,074,074,300
Apr 27, 202128,895.3829,045.1128,793.2228,941.5428,941.541,834,872,800
Apr 26, 202129,106.4529,238.9928,908.6528,952.8328,952.831,786,353,600
Apr 23, 202128,798.4529,078.7528,748.5729,078.7529,078.751,901,002,000
Apr 22, 202128,716.9828,848.0228,597.0028,755.3428,755.341,934,891,300
Apr 21, 202128,702.2728,778.3628,506.7628,621.9228,621.922,202,031,500
Apr 20, 202128,962.8029,220.1928,885.5529,135.7329,135.732,014,210,500
Apr 19, 202128,960.1329,319.7628,806.7629,106.1529,106.152,020,128,300
Apr 16, 202128,827.1729,079.1828,711.1128,969.7128,969.712,192,409,800
Apr 15, 202128,872.8228,884.5728,530.9928,793.1428,793.141,901,863,000
Apr 14, 202128,796.5528,979.3528,685.0628,900.8328,900.831,941,501,600
Apr 13, 202128,557.8428,877.1528,452.1228,497.2528,497.252,062,117,300
Apr 12, 202128,791.9728,791.9728,274.2728,453.2828,453.281,992,325,200
Apr 09, 202129,152.4429,152.4428,604.5528,698.8028,698.801,897,265,800
Apr 08, 202128,604.1229,054.8228,587.1129,008.0729,008.072,522,329,300
Apr 07, 202129,101.4029,101.4028,598.8628,674.8028,674.802,223,606,300
Apr 01, 202128,594.5528,938.7428,511.6528,938.7428,938.742,232,972,100
Mar 31, 202128,802.5328,802.5328,332.7828,378.3528,378.352,703,755,400
Mar 30, 202128,552.7728,694.1528,371.2328,577.5028,577.502,269,839,800
Mar 29, 202128,317.3228,484.6628,132.3628,338.3028,338.302,847,744,100
Mar 26, 202128,043.6528,415.1528,014.2928,336.4328,336.432,415,384,100
Mar 25, 202127,628.0828,032.0127,505.0827,899.6127,899.612,595,007,600
Mar 24, 202128,437.4928,457.8727,827.0527,918.1427,918.142,689,142,400
Mar 23, 202129,008.0229,043.1828,376.2228,497.3828,497.382,049,560,300
Mar 22, 202128,801.0929,139.0728,801.0928,885.3428,885.342,065,830,600
Mar 19, 202129,158.4829,271.4028,737.5428,990.9428,990.943,814,440,800
Mar 18, 202129,317.6129,596.5829,317.6129,405.7229,405.722,113,745,200
Mar 17, 202128,992.2429,180.0128,780.2329,034.1229,034.121,901,329,200
Mar 16, 202129,036.8229,118.6228,872.4029,027.6929,027.692,351,605,600
Mar 15, 202128,923.9529,178.9928,612.7428,833.7628,833.763,096,719,600
Mar 12, 202129,550.3729,550.3728,707.3528,739.7228,739.723,557,237,800
Mar 11, 202128,909.9829,412.4228,893.2129,385.6129,385.613,604,263,600
Mar 10, 202129,255.3729,255.3728,710.9128,907.5228,907.522,842,785,200
Mar 09, 202128,665.2629,047.1328,326.1328,773.2328,773.234,377,944,400
Mar 08, 202129,362.5929,386.3328,422.2728,540.8328,540.834,906,906,100
Mar 05, 202128,667.1429,397.2728,513.1329,098.2929,098.293,996,713,300
Mar 04, 202129,525.4829,597.1629,102.1029,236.7929,236.792,957,909,000
Mar 03, 202129,249.4329,912.0029,183.5929,880.4229,880.423,228,618,000
Mar 02, 202129,708.3929,765.9628,957.3129,095.8629,095.862,895,849,600
Mar 01, 202129,457.8929,550.7529,195.9729,452.5729,452.572,629,062,100
Feb 26, 202129,412.1329,579.6728,980.2128,980.2128,980.214,126,393,200
Feb 25, 202130,174.2230,453.1229,833.0530,074.1730,074.173,663,892,300
Feb 24, 202130,702.6530,792.8829,532.6829,718.2429,718.244,846,335,300
Feb 23, 202130,189.9730,948.4730,126.4030,632.6430,632.644,605,710,300
Feb 22, 202131,071.6131,071.6130,298.5830,319.8330,319.834,449,910,100
Feb 19, 202130,483.4630,720.1530,099.7130,644.7330,644.733,317,191,700
Feb 18, 202131,183.3631,183.3630,570.5530,595.2730,595.273,687,581,000
Feb 17, 202130,636.3731,168.3030,503.4631,084.9431,084.943,144,032,900
Feb 16, 202130,675.8230,793.4830,497.4030,746.6630,746.663,269,676,200
Feb 11, 202129,995.2830,184.1729,828.6230,173.5730,173.571,192,111,200
Feb 10, 202129,796.1930,075.5029,732.2330,038.7230,038.721,998,284,900
Feb 09, 202129,442.5029,527.6729,263.9829,476.1929,476.191,851,043,400
Feb 08, 202129,629.0829,706.0829,293.6429,319.4729,319.472,196,734,100
Feb 05, 202129,305.0929,495.6429,184.0929,288.6829,288.682,675,266,500
Feb 04, 202129,093.5429,409.0028,775.3829,113.5029,113.503,032,246,200
Feb 03, 202129,305.4129,312.0028,967.0129,307.4629,307.462,681,355,500
Feb 02, 202129,378.1229,511.0029,198.8629,248.7029,248.702,739,194,600
Feb 01, 202128,457.8528,982.7728,382.2628,892.8628,892.862,464,276,400
Jan 29, 202128,826.1828,972.0628,259.7328,283.7128,283.713,196,757,600
Jan 28, 202128,914.8529,191.6828,467.0128,550.7728,550.772,993,470,100
Jan 27, 202129,556.5829,636.6329,194.3729,297.5329,297.533,808,971,800
Jan 26, 202129,892.8529,965.1129,345.7429,391.2629,391.264,810,723,600
Jan 25, 202129,677.3030,191.1629,673.2630,159.0130,159.013,066,515,300
Jan 22, 202129,809.2329,862.8929,413.5229,447.8529,447.853,381,738,600
Jan 21, 202129,951.7830,135.5029,745.8729,927.7629,927.763,004,888,900
Jan 20, 202129,794.4129,993.4729,676.5429,962.4729,962.473,937,834,200
Jan 19, 202129,100.1729,848.4329,100.1729,642.2829,642.284,568,245,300
Jan 18, 202128,454.5928,864.2528,390.2928,862.7728,862.772,956,444,000
Jan 15, 202128,394.3728,667.5928,294.6628,573.8628,573.864,485,371,800
Jan 14, 202128,408.1228,510.9228,280.0928,496.8628,496.863,205,592,600
Jan 13, 202128,309.3228,414.5428,136.6428,235.6028,235.603,559,366,600
Jan 12, 202127,894.2928,276.7527,781.4228,276.7528,276.753,399,606,200
Jan 11, 202128,003.9828,176.6527,794.8127,908.2227,908.224,366,094,600
Jan 08, 202127,630.0327,920.7727,538.2027,878.2227,878.225,667,284,000
Jan 07, 202127,715.9427,752.3627,457.4727,548.5227,548.523,775,142,800
Jan 06, 202127,613.3427,756.4327,389.7827,692.3027,692.303,079,382,600
Jan 05, 202127,281.3427,690.2127,150.3827,649.8627,649.863,282,490,100
Jan 04, 202127,087.1327,502.8327,079.2427,472.8127,472.812,870,443,300
Dec 31, 202027,194.7927,340.9927,163.5127,231.1327,231.132,054,705,300
Dec 30, 202026,695.1127,159.4726,670.9727,147.1127,147.112,552,802,900
Dec 29, 202026,490.4526,618.7826,432.9126,568.4926,568.492,304,707,300
Dec 28, 202026,288.3726,514.0826,264.3226,314.6326,314.632,669,629,600
Dec 24, 202026,342.8726,470.4026,221.3026,386.5626,386.561,297,803,000
Dec 23, 202026,083.1126,343.1026,071.7626,343.1026,343.102,009,461,800
Dec 22, 202026,260.7826,365.2025,998.8726,119.2526,119.251,747,533,900
Dec 21, 202026,422.6226,498.6526,274.6526,306.6826,306.682,044,977,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...