^HSNF - HANG SENG FINANCE INDEX

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201940,895.8240,959.7440,874.9940,915.7640,915.76-
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-
Feb 18, 201938,755.4039,029.3638,749.8938,953.5638,953.56-
Feb 15, 201938,819.8238,891.2638,234.1638,302.3138,302.31-
Feb 14, 201939,047.7939,161.7438,911.4939,117.4239,117.42-
Feb 13, 201938,546.3539,189.7938,546.3539,129.0239,129.02-
Feb 12, 201938,573.6338,689.2238,364.3938,572.3738,572.37-
Feb 11, 201938,434.4238,591.4638,306.1138,591.4638,591.46-
Feb 08, 201938,100.1038,518.7937,876.3538,434.4738,434.47-
Feb 04, 201938,443.7638,469.7238,188.1138,411.9438,411.94-
Feb 01, 201938,662.3938,662.3938,057.1038,248.5838,248.58954,807,100
Jan 31, 201938,117.6338,536.0838,070.5538,385.1138,385.11-
Jan 30, 201937,722.3337,865.9137,494.5837,865.9137,865.91-
Jan 29, 201937,637.9837,882.9937,552.3237,772.2337,772.23-
Jan 28, 201937,997.9538,177.2737,769.6137,918.6937,918.69-
Jan 25, 201937,456.4937,832.8237,334.3537,815.9037,815.90-
Jan 24, 201937,183.3837,211.4736,908.4837,195.4137,195.41-
Jan 23, 201936,985.6537,273.4236,985.6537,093.3637,093.36-
Jan 22, 201937,274.9537,370.0236,949.7137,131.1837,131.18-
Jan 21, 201937,202.2637,416.2137,141.2837,268.9937,268.99-
Jan 18, 201937,068.0037,243.2936,948.7937,172.3337,172.33-
Jan 17, 201936,934.3337,120.5636,719.2136,789.4436,789.44-
Jan 16, 201936,661.7736,952.5536,481.6236,937.2736,937.27-
Jan 15, 201936,448.2836,837.0236,311.9736,830.2536,830.25-
Jan 14, 201936,350.5836,413.3935,958.4836,122.1336,122.13-
Jan 11, 201936,569.8636,594.8436,284.2736,511.0036,511.00-
Jan 10, 201936,160.7136,404.5835,868.9436,310.7136,310.71-
Jan 09, 201935,989.8136,465.3935,883.5436,265.0736,265.07-
Jan 08, 201935,454.6035,580.9135,271.2035,453.7035,453.70-
Jan 07, 201935,725.3835,857.8735,372.8935,450.6635,450.66-
Jan 04, 201934,538.0435,293.3734,448.3035,293.3735,293.37-
Jan 03, 201934,785.8634,937.6834,501.5334,705.5634,705.56-
Jan 02, 201935,747.6335,757.2434,784.6034,888.0734,888.07-
Dec 31, 201835,653.0935,864.0235,585.9835,808.2235,808.22-
Dec 28, 201835,293.9835,453.9435,184.2035,298.5735,298.57-
Dec 27, 201835,686.8335,833.2535,216.4435,261.8735,261.87-
Dec 24, 201835,171.9535,507.2235,104.8535,458.1035,458.10-
Dec 21, 201835,355.8635,623.9235,051.1035,610.2135,610.21-
Dec 20, 201835,510.2435,720.9235,126.5535,392.7635,392.76-
Dec 19, 201835,712.9535,824.9035,594.4535,720.3135,720.31-
Dec 18, 201835,675.5436,015.2435,406.0235,549.2535,549.25-
Dec 17, 201835,958.6036,001.5935,709.9235,788.8535,788.85-
Dec 14, 201835,914.9835,937.8435,707.4735,813.1135,813.11-
Dec 13, 201836,246.3536,454.0636,022.7236,305.6536,305.65-
Dec 12, 201835,573.2135,933.7335,519.9735,866.8535,866.85-
Dec 11, 201835,063.8635,364.1735,063.8635,255.9435,255.94-
Dec 10, 201835,342.9635,438.3034,978.9335,301.3935,301.39-
Dec 07, 201836,159.1236,235.7035,710.0535,710.0535,710.05-
Dec 06, 201836,316.3536,363.4335,924.9836,102.4436,102.44-
Dec 05, 201836,918.7837,100.6236,880.9536,950.1436,950.14-
Dec 04, 201837,375.7437,676.0237,322.0537,676.0237,676.02-
Dec 03, 201837,271.1737,562.9537,196.7437,511.5637,511.56-
Nov 30, 201836,572.8736,814.6436,440.0636,549.5836,549.58-
Nov 29, 201837,151.5837,193.5836,464.4936,526.3136,526.31-
Nov 28, 201836,604.9436,888.6436,440.5636,835.3436,835.34-
Nov 27, 201836,536.7336,660.3336,314.1636,518.4536,518.45-
Nov 26, 201836,199.3836,614.1736,116.0436,546.2536,546.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...