^HSNF - HANG SENG FINANCE INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201939,937.5340,336.5339,890.3240,284.9440,284.94-
Jul 18, 201939,508.2639,825.8439,508.2639,776.1239,776.12-
Jul 17, 201939,682.7239,822.3539,498.5439,799.1239,799.12-
Jul 16, 201939,772.6439,842.3039,640.0039,823.6139,823.61-
Jul 15, 201939,501.0139,866.3039,305.2239,821.5839,821.58-
Jul 12, 201939,587.2040,026.3139,587.2039,825.9339,825.93-
Jul 11, 201939,501.9939,837.9939,501.9939,606.9539,606.95-
Jul 10, 201939,498.1239,539.2939,233.5039,280.7739,280.77-
Jul 09, 201939,567.0339,593.7039,271.9139,341.3139,341.31-
Jul 08, 201939,730.7439,759.8939,417.2739,630.6139,630.61-
Jul 05, 201940,118.5840,281.7640,041.0040,126.0940,126.09-
Jul 04, 201940,275.0640,424.6840,088.3340,153.4140,153.414,587,800
Jul 03, 201940,263.2140,366.7340,097.1040,271.6440,271.64656,695,600
Jul 02, 201940,346.0140,496.0740,222.2540,348.0340,348.03-
Jun 28, 201940,218.7240,218.7239,926.4340,155.9040,155.90-
Jun 27, 201939,765.7440,183.1039,615.5240,162.9740,162.97-
Jun 26, 201939,309.8539,650.7039,226.3539,566.8539,566.85-
Jun 25, 201939,818.0339,863.3839,200.2939,440.1439,440.14-
Jun 24, 201939,893.4840,215.1739,880.0840,039.0540,039.05-
Jun 21, 201940,177.9640,177.9639,878.2740,022.2740,022.27-
Jun 20, 201939,768.6940,193.0539,707.4940,144.5440,144.54-
Jun 19, 201939,706.2039,706.2039,380.7339,643.8039,643.80-
Jun 18, 201938,291.1938,822.4838,239.4438,652.8838,652.88-
Jun 17, 201938,249.9938,586.6238,154.6938,267.0538,267.05-
Jun 14, 201938,073.5138,260.3737,926.2537,984.7637,984.76-
Jun 13, 201938,156.1538,262.3037,626.6838,262.3038,262.30-
Jun 12, 201938,555.4638,564.8438,199.6438,282.9138,282.91-
Jun 11, 201938,585.4838,969.4338,453.8738,875.4838,875.48-
Jun 10, 201938,087.2738,517.8937,888.5038,431.3138,431.31-
Jun 06, 201937,607.0937,694.7437,479.4137,647.5137,647.51-
Jun 05, 201937,751.4137,784.6237,405.7037,522.1637,522.16-
Jun 04, 201937,621.0437,621.0437,136.4137,258.8537,258.85-
Jun 03, 201937,649.3537,722.4937,262.9037,399.9137,399.91-
May 31, 201937,861.8638,066.5837,618.7237,702.7537,702.75-
May 30, 201938,196.4138,256.8937,870.3437,966.1637,966.16-
May 29, 201938,038.9038,352.8537,928.3538,069.8038,069.80-
May 28, 201938,017.4238,284.4837,986.4938,274.2238,274.22-
May 27, 201937,908.1838,133.7637,819.2138,031.9638,031.96760,141,600
May 24, 201937,978.1138,219.4037,961.5838,046.4538,046.45-
May 23, 201938,089.3938,130.6537,717.2437,892.0937,892.09-
May 22, 201938,405.8138,519.8338,275.6238,423.5538,423.55-
May 21, 201938,215.6938,652.7838,153.5438,220.3438,220.34-
May 20, 201938,548.2338,659.5138,172.3338,349.0938,349.09-
May 17, 201939,124.1439,124.1438,431.1938,533.8438,533.84-
May 16, 201938,785.3039,022.2738,566.8938,881.1138,881.11-
May 15, 201938,737.7239,178.8838,737.7238,885.0238,885.02-
May 14, 201938,350.2638,723.0838,333.0838,588.5138,588.51-
May 10, 201939,046.0439,676.8838,719.5039,238.7539,238.75-
May 09, 201939,779.1839,852.9238,894.5138,939.8238,939.82-
May 08, 201940,183.7440,423.3539,987.4740,092.1840,092.18-
May 07, 201940,817.9441,062.4440,518.9940,801.0440,801.04-
May 06, 201940,915.5341,010.5040,297.3540,679.1440,679.14-
Apr 30, 201941,250.9841,359.9540,944.5041,116.6141,116.61-
Apr 29, 201941,045.3941,277.4340,935.1541,234.1241,234.12-
Apr 26, 201940,753.1240,946.8940,719.7240,871.7540,871.75-
Apr 25, 201940,895.8241,101.4340,741.7940,783.2140,783.21-
Apr 24, 201941,542.7341,559.9840,917.8041,104.9241,104.92-
Apr 23, 201941,083.8441,531.4841,083.8441,380.6141,380.61-
Apr 18, 201941,547.9441,549.9741,263.4441,357.5841,357.58-
Apr 17, 201941,687.3841,688.8341,360.8941,543.2741,543.27-
Apr 16, 201940,720.0041,631.2040,720.0041,614.1241,614.12-
Apr 15, 201941,107.6241,454.0640,812.8140,813.5140,813.51-
Apr 12, 201940,547.5940,762.7440,443.8940,762.7440,762.74-
Apr 11, 201940,889.6441,025.2040,563.2340,663.7940,663.79-
Apr 10, 201940,883.7241,014.0640,725.9240,995.3740,995.37-
Apr 09, 201941,088.7241,198.0940,972.4941,093.3641,093.36-
Apr 08, 201941,059.8441,279.0740,934.9841,125.9741,125.97-
Apr 04, 201940,895.7841,090.3940,696.6240,890.6240,890.62-
Apr 03, 201940,721.4440,918.5940,582.5640,890.4240,890.42-
Apr 02, 201940,618.8940,618.8940,329.9640,436.7940,436.79-
Apr 01, 201939,909.7840,378.1939,909.7840,306.8640,306.86-
Mar 29, 201939,202.1639,618.8839,165.1539,510.1539,510.15-
Mar 28, 201939,102.5539,289.5238,970.7239,202.3439,202.34-
Mar 27, 201939,054.3439,348.6838,996.7639,240.1039,240.10-
Mar 26, 201939,151.8339,230.1038,905.7239,061.3139,061.31-
Mar 25, 201938,973.9439,254.7138,925.0939,024.9339,024.93-
Mar 22, 201939,981.1940,034.5839,520.6239,849.9339,849.93-
Mar 21, 201940,171.4840,267.2539,819.0639,827.6039,827.60-
Mar 20, 201940,192.8640,392.3440,107.5440,127.0440,127.04-
Mar 19, 201940,455.9340,565.5540,253.1040,428.6040,428.60-
Mar 18, 201940,161.2540,474.3240,034.8940,434.5940,434.59-
Mar 15, 201939,900.5840,376.6239,887.0540,075.4640,075.46-
Mar 14, 201939,998.8840,037.5239,698.7939,951.3339,951.33-
Mar 13, 201940,099.8840,099.8839,673.6539,904.9739,904.97-
Mar 12, 201939,657.6140,058.4239,657.6139,984.0439,984.04-
Mar 11, 201939,153.9639,437.9339,028.7339,414.4139,414.41-
Mar 08, 201939,413.9039,509.6238,983.9939,020.2839,020.28-
Mar 07, 201940,115.0040,262.0239,894.4739,901.6639,901.66-
Mar 06, 201940,221.7140,349.4440,073.1240,259.3540,259.35-
Mar 05, 201940,114.6240,220.4939,827.9740,159.2340,159.23-
Mar 04, 201940,218.9840,793.6340,104.3340,291.6440,291.64-
Mar 01, 201940,033.4140,199.9439,854.7840,145.5140,145.51-
Feb 28, 201939,832.0440,226.6239,741.7739,860.0739,860.07-
Feb 27, 201939,905.0540,278.8639,686.3239,791.1339,791.13-
Feb 26, 201940,102.9340,102.9339,709.3839,760.2939,760.29-
Feb 25, 201939,619.8740,126.0339,512.0140,105.9140,105.91-
Feb 22, 201938,977.9739,352.2838,825.6839,350.9539,350.95-
Feb 21, 201939,050.9239,356.6538,891.8239,178.0139,178.01-
Feb 20, 201939,044.0639,316.2038,987.5639,178.4939,178.49-
Feb 19, 201939,035.9839,174.8238,753.4738,787.5038,787.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...