^HSI - HANG SENG INDEX
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 30,353.83 | 30,654.47 | 30,335.29 | 30,622.12 | 30,622.12 | - |
| Apr 23, 2018 | 30,327.03 | 30,481.86 | 30,184.45 | 30,254.40 | 30,254.40 | 1,516,737,400 |
| Apr 20, 2018 | 30,647.94 | 30,848.47 | 30,355.79 | 30,418.33 | 30,418.33 | 1,661,298,600 |
| Apr 19, 2018 | 30,532.95 | 30,761.47 | 30,451.00 | 30,708.44 | 30,708.44 | 2,221,670,500 |
| Apr 18, 2018 | 30,469.95 | 30,487.17 | 29,979.40 | 30,284.25 | 30,284.25 | 2,001,652,800 |
| Apr 17, 2018 | 30,354.89 | 30,477.79 | 30,012.70 | 30,062.75 | 30,062.75 | 1,916,884,600 |
| Apr 16, 2018 | 30,849.72 | 30,849.72 | 30,190.75 | 30,315.59 | 30,315.59 | 1,827,774,700 |
| Apr 13, 2018 | 31,076.76 | 31,076.76 | 30,707.77 | 30,808.38 | 30,808.38 | 1,406,304,600 |
| Apr 12, 2018 | 31,094.11 | 31,094.11 | 30,637.14 | 30,831.28 | 30,831.28 | 1,754,477,200 |
| Apr 11, 2018 | 30,761.23 | 31,021.12 | 30,723.07 | 30,897.71 | 30,897.71 | 2,291,863,000 |
| Apr 10, 2018 | 30,205.09 | 30,806.86 | 30,163.09 | 30,728.74 | 30,728.74 | 2,270,263,700 |
| Apr 09, 2018 | 30,104.32 | 30,514.80 | 29,909.37 | 30,229.58 | 30,229.58 | 1,841,272,200 |
| Apr 06, 2018 | 29,750.24 | 29,980.56 | 29,608.33 | 29,844.94 | 29,844.94 | 1,698,284,100 |
| Apr 04, 2018 | 30,244.22 | 30,329.08 | 29,518.69 | 29,518.69 | 29,518.69 | 1,816,082,600 |
| Apr 03, 2018 | 29,927.88 | 30,269.28 | 29,755.36 | 30,180.10 | 30,180.10 | 1,908,642,500 |
| Mar 29, 2018 | 30,154.18 | 30,252.95 | 29,819.63 | 30,093.38 | 30,093.38 | 2,167,328,200 |
| Mar 28, 2018 | 30,510.38 | 30,637.21 | 30,022.53 | 30,022.53 | 30,022.53 | 2,209,028,300 |
| Mar 27, 2018 | 30,985.75 | 30,985.75 | 30,738.76 | 30,790.83 | 30,790.83 | 2,049,855,800 |
| Mar 26, 2018 | 30,267.07 | 30,548.77 | 29,995.16 | 30,548.77 | 30,548.77 | 2,317,282,800 |
| Mar 23, 2018 | 29,930.23 | 30,320.31 | 29,930.23 | 30,309.29 | 30,309.29 | 3,522,395,400 |
| Mar 22, 2018 | 31,575.93 | 31,686.67 | 31,018.44 | 31,071.05 | 31,071.05 | 2,103,533,300 |
| Mar 21, 2018 | 31,811.98 | 31,978.14 | 31,381.54 | 31,414.52 | 31,414.52 | 2,309,098,300 |
| Mar 20, 2018 | 31,315.42 | 31,576.05 | 31,183.40 | 31,549.93 | 31,549.93 | 1,746,878,600 |
| Mar 19, 2018 | 31,370.47 | 31,656.30 | 31,244.62 | 31,513.76 | 31,513.76 | 1,440,844,700 |
| Mar 16, 2018 | 31,363.03 | 31,564.78 | 31,337.45 | 31,501.97 | 31,501.97 | 2,345,452,800 |
| Mar 15, 2018 | 31,181.15 | 31,583.38 | 31,121.66 | 31,541.10 | 31,541.10 | 1,496,758,200 |
| Mar 14, 2018 | 31,321.79 | 31,453.48 | 31,141.85 | 31,435.01 | 31,435.01 | 1,707,584,900 |
| Mar 13, 2018 | 31,570.20 | 31,709.99 | 31,461.47 | 31,601.45 | 31,601.45 | 2,111,965,400 |
| Mar 12, 2018 | 31,536.30 | 31,607.58 | 31,342.48 | 31,594.33 | 31,594.33 | 2,173,275,800 |
| Mar 09, 2018 | 30,858.27 | 30,996.21 | 30,840.80 | 30,996.21 | 30,996.21 | 1,470,749,100 |
| Mar 08, 2018 | 30,523.68 | 30,724.03 | 30,428.61 | 30,654.52 | 30,654.52 | 1,529,390,000 |
| Mar 07, 2018 | 30,323.77 | 30,673.08 | 30,117.40 | 30,196.92 | 30,196.92 | 2,135,337,500 |
| Mar 06, 2018 | 30,380.96 | 30,620.06 | 30,129.80 | 30,510.73 | 30,510.73 | 2,270,403,000 |
| Mar 05, 2018 | 30,524.26 | 30,679.47 | 29,852.42 | 29,886.39 | 29,886.39 | 2,279,546,200 |
| Mar 02, 2018 | 30,611.10 | 30,670.94 | 30,477.95 | 30,583.45 | 30,583.45 | 2,955,637,100 |
| Mar 01, 2018 | 30,476.99 | 31,081.68 | 30,453.82 | 31,044.25 | 31,044.25 | 2,116,269,800 |
| Feb 28, 2018 | 31,037.41 | 31,061.76 | 30,703.90 | 30,844.72 | 30,844.72 | 2,407,877,200 |
| Feb 27, 2018 | 31,790.85 | 31,798.98 | 31,141.52 | 31,268.66 | 31,268.66 | 2,579,124,300 |
| Feb 26, 2018 | 31,528.29 | 31,567.46 | 31,273.95 | 31,498.60 | 31,498.60 | 2,025,591,300 |
| Feb 23, 2018 | 31,289.08 | 31,386.81 | 31,149.32 | 31,267.17 | 31,267.17 | 1,667,179,100 |
| Feb 22, 2018 | 31,084.45 | 31,195.27 | 30,930.10 | 30,965.68 | 30,965.68 | 2,391,326,700 |
| Feb 21, 2018 | 31,050.52 | 31,477.85 | 30,885.95 | 31,431.89 | 31,431.89 | 1,933,845,300 |
| Feb 20, 2018 | 31,165.29 | 31,339.69 | 30,720.48 | 30,873.63 | 30,873.63 | 2,033,432,100 |
| Feb 15, 2018 | 30,958.71 | 31,145.10 | 30,816.65 | 31,115.43 | 31,115.43 | 2,070,618,100 |
| Feb 14, 2018 | 30,024.47 | 30,637.23 | 29,968.54 | 30,515.60 | 30,515.60 | 2,408,651,200 |
| Feb 13, 2018 | 29,850.15 | 30,169.00 | 29,783.10 | 29,839.53 | 29,839.53 | 2,709,197,500 |
| Feb 12, 2018 | 29,713.08 | 29,801.52 | 29,459.63 | 29,459.63 | 29,459.63 | 2,815,461,600 |
| Feb 09, 2018 | 29,679.21 | 29,679.21 | 29,129.26 | 29,507.42 | 29,507.42 | 5,171,294,500 |
| Feb 08, 2018 | 30,555.80 | 30,739.11 | 30,251.32 | 30,451.27 | 30,451.27 | 3,145,081,200 |
| Feb 07, 2018 | 31,378.35 | 31,472.47 | 30,292.15 | 30,323.20 | 30,323.20 | 4,620,281,500 |
| Feb 06, 2018 | 31,028.68 | 31,286.03 | 30,577.83 | 30,595.42 | 30,595.42 | 5,531,270,100 |
| Feb 05, 2018 | 31,715.56 | 32,394.87 | 31,712.02 | 32,245.22 | 32,245.22 | 3,135,015,100 |
| Feb 02, 2018 | 32,569.01 | 32,778.51 | 32,321.42 | 32,601.78 | 32,601.78 | 2,571,367,100 |
| Feb 01, 2018 | 32,950.30 | 33,048.04 | 32,642.09 | 32,642.09 | 32,642.09 | 2,769,125,200 |
| Jan 31, 2018 | 32,435.76 | 32,933.98 | 32,330.39 | 32,887.27 | 32,887.27 | 3,314,255,500 |
| Jan 30, 2018 | 32,751.72 | 32,976.75 | 32,501.35 | 32,607.29 | 32,607.29 | 3,177,122,400 |
| Jan 29, 2018 | 33,335.48 | 33,484.08 | 32,897.04 | 32,966.89 | 32,966.89 | 3,605,090,600 |
| Jan 26, 2018 | 32,836.28 | 33,223.58 | 32,794.13 | 33,154.12 | 33,154.12 | 3,892,652,400 |
| Jan 25, 2018 | 32,979.38 | 32,998.05 | 32,650.22 | 32,654.45 | 32,654.45 | 3,554,766,400 |
| Jan 24, 2018 | 32,907.23 | 33,018.71 | 32,728.51 | 32,958.69 | 32,958.69 | 3,897,512,100 |
| Jan 23, 2018 | 32,606.14 | 32,930.70 | 32,554.23 | 32,930.70 | 32,930.70 | 3,954,770,600 |
| Jan 22, 2018 | 32,276.96 | 32,417.23 | 32,046.84 | 32,393.41 | 32,393.41 | 2,880,231,400 |
| Jan 19, 2018 | 32,142.16 | 32,254.89 | 31,986.00 | 32,254.89 | 32,254.89 | 2,906,627,500 |
| Jan 18, 2018 | 32,148.45 | 32,233.81 | 31,869.70 | 32,121.94 | 32,121.94 | 3,741,499,700 |
| Jan 17, 2018 | 31,825.52 | 31,983.41 | 31,642.27 | 31,983.41 | 31,983.41 | 3,999,243,800 |
| Jan 16, 2018 | 31,423.62 | 31,904.75 | 31,423.62 | 31,904.75 | 31,904.75 | 3,097,059,200 |
| Jan 15, 2018 | 31,702.56 | 31,733.18 | 31,265.25 | 31,338.87 | 31,338.87 | 2,664,144,600 |
| Jan 12, 2018 | 31,298.05 | 31,412.54 | 31,198.36 | 31,412.54 | 31,412.54 | 2,327,417,400 |
| Jan 11, 2018 | 31,066.21 | 31,133.18 | 30,950.07 | 31,120.39 | 31,120.39 | 1,794,778,900 |
| Jan 10, 2018 | 31,009.24 | 31,267.57 | 30,928.58 | 31,073.72 | 31,073.72 | 2,595,365,800 |
| Jan 09, 2018 | 30,933.51 | 31,056.70 | 30,852.43 | 31,011.41 | 31,011.41 | 2,004,940,800 |
| Jan 08, 2018 | 30,895.09 | 30,929.15 | 30,732.54 | 30,899.53 | 30,899.53 | 2,004,162,500 |
| Jan 05, 2018 | 30,893.86 | 30,911.01 | 30,638.53 | 30,814.64 | 30,814.64 | 2,263,930,100 |
| Jan 04, 2018 | 30,691.71 | 30,796.93 | 30,560.43 | 30,736.48 | 30,736.48 | 2,995,571,100 |
| Jan 03, 2018 | 30,658.73 | 30,724.32 | 30,456.76 | 30,560.95 | 30,560.95 | 2,309,467,700 |
| Jan 02, 2018 | 30,028.29 | 30,515.31 | 30,028.29 | 30,515.31 | 30,515.31 | 2,442,333,400 |
| Dec 29, 2017 | 29,914.05 | 29,997.96 | 29,849.31 | 29,919.15 | 29,919.15 | 1,365,770,800 |
| Dec 28, 2017 | 29,684.79 | 29,873.10 | 29,661.06 | 29,863.71 | 29,863.71 | 1,339,575,400 |
| Dec 27, 2017 | 29,632.97 | 29,693.82 | 29,516.51 | 29,597.66 | 29,597.66 | 1,725,832,000 |
| Dec 22, 2017 | 29,505.05 | 29,578.01 | 29,413.86 | 29,578.01 | 29,578.01 | 1,282,144,300 |
| Dec 21, 2017 | 29,209.64 | 29,431.81 | 29,145.13 | 29,367.06 | 29,367.06 | 1,440,980,300 |
| Dec 20, 2017 | 29,199.29 | 29,326.52 | 29,159.28 | 29,234.09 | 29,234.09 | 1,308,865,200 |
| Dec 19, 2017 | 29,193.74 | 29,339.11 | 29,144.17 | 29,253.66 | 29,253.66 | 1,633,522,100 |
| Dec 18, 2017 | 28,923.53 | 29,143.33 | 28,821.19 | 29,050.41 | 29,050.41 | 1,637,861,800 |
| Dec 15, 2017 | 29,000.11 | 29,017.66 | 28,738.84 | 28,848.11 | 28,848.11 | 1,999,793,000 |
| Dec 14, 2017 | 29,335.76 | 29,367.51 | 29,047.61 | 29,166.38 | 29,166.38 | 1,959,305,700 |
| Dec 13, 2017 | 28,856.78 | 29,276.67 | 28,707.60 | 29,222.10 | 29,222.10 | 2,574,054,200 |
| Dec 12, 2017 | 28,972.74 | 29,066.77 | 28,745.73 | 28,793.88 | 28,793.88 | 2,135,704,400 |
| Dec 11, 2017 | 28,645.41 | 28,998.51 | 28,645.41 | 28,965.29 | 28,965.29 | 2,127,756,300 |
| Dec 08, 2017 | 28,400.01 | 28,705.76 | 28,344.39 | 28,639.85 | 28,639.85 | 1,747,376,700 |
| Dec 07, 2017 | 28,366.14 | 28,478.34 | 28,134.93 | 28,303.19 | 28,303.19 | 1,782,453,900 |
| Dec 06, 2017 | 28,850.36 | 28,929.21 | 28,204.53 | 28,224.80 | 28,224.80 | 2,605,434,400 |
| Dec 05, 2017 | 28,898.58 | 29,124.24 | 28,838.12 | 28,842.80 | 28,842.80 | 1,439,200,300 |
| Dec 04, 2017 | 28,951.19 | 29,343.78 | 28,803.19 | 29,138.28 | 29,138.28 | 1,624,072,100 |
| Dec 01, 2017 | 29,261.31 | 29,345.97 | 29,028.76 | 29,074.24 | 29,074.24 | 2,086,681,200 |
| Nov 30, 2017 | 29,340.27 | 29,353.51 | 29,127.30 | 29,177.35 | 29,177.35 | 2,435,496,800 |
| Nov 29, 2017 | 29,813.94 | 29,831.19 | 29,563.39 | 29,623.83 | 29,623.83 | 1,434,723,600 |
| Nov 28, 2017 | 29,608.64 | 29,687.45 | 29,334.59 | 29,680.85 | 29,680.85 | 1,744,542,000 |
| Nov 27, 2017 | 29,857.65 | 29,859.11 | 29,610.96 | 29,686.19 | 29,686.19 | 1,485,230,700 |
| Nov 24, 2017 | 29,788.18 | 29,918.92 | 29,696.59 | 29,866.32 | 29,866.32 | 1,534,288,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
