HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD

21,660.47

-297.89

(-1.36%)

At close: 04:09PM HKT

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	21,811.08	21,820.78	21,459.65	21,660.47	21,660.47	2,414,664,700
Feb 02, 2023	22,276.23	22,311.96	21,930.53	21,958.36	21,958.36	2,401,245,600
Feb 01, 2023	21,920.80	22,072.18	21,703.60	22,072.18	22,072.18	2,548,571,000
Jan 31, 2023	22,190.27	22,284.32	21,631.55	21,842.33	21,842.33	3,304,372,200
Jan 30, 2023	22,579.88	22,623.81	21,992.51	22,069.73	22,069.73	3,802,780,400
Jan 27, 2023	22,614.92	22,700.85	22,483.78	22,688.90	22,688.90	2,012,141,000
Jan 26, 2023	22,386.37	22,566.78	22,329.07	22,566.78	22,566.78	2,455,079,700
Jan 20, 2023	21,812.46	22,051.77	21,754.35	22,044.65	22,044.65	1,956,241,900
Jan 19, 2023	21,452.26	21,754.08	21,383.03	21,650.98	21,650.98	1,664,915,500
Jan 18, 2023	21,514.80	21,691.67	21,422.19	21,678.00	21,678.00	2,485,346,700
Jan 17, 2023	21,678.05	21,797.62	21,417.25	21,577.64	21,577.64	2,307,534,200
Jan 16, 2023	21,818.65	21,947.55	21,572.51	21,746.72	21,746.72	2,559,091,800
Jan 13, 2023	21,605.07	21,770.08	21,474.98	21,738.66	21,738.66	2,463,604,200
Jan 12, 2023	21,599.82	21,698.94	21,223.84	21,514.10	21,514.10	2,834,627,500
Jan 11, 2023	21,463.82	21,686.30	21,327.41	21,436.05	21,436.05	2,971,313,200
Jan 10, 2023	21,370.42	21,395.42	21,187.73	21,331.46	21,331.46	2,543,159,700
Jan 09, 2023	21,295.94	21,470.69	21,216.92	21,388.34	21,388.34	2,697,924,400
Jan 06, 2023	21,220.89	21,282.71	20,862.77	20,991.64	20,991.64	2,754,459,500
Jan 05, 2023	21,295.87	21,396.09	20,962.40	21,052.17	21,052.17	2,875,372,400
Jan 04, 2023	20,319.98	20,793.11	20,233.39	20,793.11	20,793.11	3,015,986,300
Jan 03, 2023	19,570.43	20,212.55	19,303.73	20,145.29	20,145.29	2,286,651,100
Dec 30, 2022	20,030.85	20,073.92	19,781.41	19,781.41	19,781.41	1,747,706,800
Dec 29, 2022	19,648.40	19,764.52	19,539.84	19,741.14	19,741.14	2,902,362,900
Dec 28, 2022	19,787.94	20,099.77	19,787.94	19,898.91	19,898.91	2,823,780,600
Dec 23, 2022	19,382.23	19,686.77	19,380.47	19,593.06	19,593.06	1,363,741,800
Dec 22, 2022	19,537.45	19,735.00	19,475.68	19,679.22	19,679.22	1,939,795,100
Dec 21, 2022	19,190.91	19,255.74	19,063.30	19,160.49	19,160.49	1,348,431,000
Dec 20, 2022	19,156.94	19,283.14	18,885.20	19,094.80	19,094.80	1,938,516,900
Dec 19, 2022	19,472.21	19,786.29	19,255.95	19,352.81	19,352.81	2,238,224,700
Dec 16, 2022	19,343.70	19,621.13	19,130.53	19,450.67	19,450.67	2,875,978,600
Dec 15, 2022	19,612.67	19,675.68	19,233.86	19,368.59	19,368.59	2,243,394,000
Dec 14, 2022	19,775.33	19,859.75	19,528.71	19,673.45	19,673.45	2,758,656,100
Dec 13, 2022	19,458.02	19,707.75	19,382.30	19,596.20	19,596.20	2,584,117,300
Dec 12, 2022	19,594.52	19,718.08	19,366.22	19,463.63	19,463.63	3,115,198,500
Dec 09, 2022	19,484.23	19,926.48	19,404.50	19,900.87	19,900.87	4,023,277,500
Dec 08, 2022	18,965.05	19,521.60	18,965.05	19,450.23	19,450.23	2,856,166,600
Dec 07, 2022	19,380.80	19,737.31	18,799.81	18,814.82	18,814.82	5,308,866,200
Dec 06, 2022	19,211.70	19,569.67	19,202.87	19,441.18	19,441.18	3,552,078,500
Dec 05, 2022	19,221.68	19,539.60	19,035.14	19,518.29	19,518.29	4,890,142,300
Dec 02, 2022	18,785.28	18,841.22	18,530.82	18,675.35	18,675.35	3,757,394,000
Dec 01, 2022	19,058.90	19,237.45	18,679.35	18,736.44	18,736.44	4,262,000,300
Nov 30, 2022	18,141.56	18,645.35	18,052.32	18,597.23	18,597.23	5,359,650,800
Nov 29, 2022	17,558.60	18,204.68	17,536.45	18,204.68	18,204.68	4,273,394,700
Nov 28, 2022	17,000.23	17,364.21	16,833.68	17,297.94	17,297.94	2,799,254,000
Nov 25, 2022	17,673.20	17,673.20	17,412.04	17,573.58	17,573.58	3,176,711,400
Nov 24, 2022	17,684.53	17,759.24	17,517.12	17,660.90	17,660.90	2,910,419,300
Nov 23, 2022	17,460.90	17,640.84	17,375.96	17,523.81	17,523.81	2,423,764,400
Nov 22, 2022	17,625.19	17,751.93	17,287.60	17,424.41	17,424.41	3,024,902,000
Nov 21, 2022	17,654.15	17,746.34	17,389.45	17,655.91	17,655.91	2,230,983,500
Nov 18, 2022	18,316.36	18,378.06	17,910.19	17,992.54	17,992.54	2,792,874,200
Nov 17, 2022	18,071.60	18,220.81	17,711.84	18,045.66	18,045.66	2,930,448,500
Nov 16, 2022	18,169.21	18,414.09	18,031.87	18,256.48	18,256.48	3,918,387,100
Nov 15, 2022	17,665.80	18,356.78	17,552.30	18,343.12	18,343.12	4,900,022,200
Nov 14, 2022	17,999.26	18,011.64	17,518.88	17,619.71	17,619.71	5,547,517,900
Nov 11, 2022	17,120.05	17,368.04	16,829.00	17,325.66	17,325.66	5,112,566,000
Nov 10, 2022	16,138.22	16,138.22	15,945.20	16,081.04	16,081.04	2,204,747,800
Nov 09, 2022	16,552.80	16,730.20	16,213.03	16,358.52	16,358.52	3,270,965,100
Nov 08, 2022	16,640.60	16,719.01	16,429.81	16,557.31	16,557.31	2,071,208,700
Nov 07, 2022	16,031.79	16,821.89	15,980.85	16,595.91	16,595.91	3,227,830,100
Nov 04, 2022	15,442.76	16,513.16	15,442.76	16,161.14	16,161.14	3,951,121,100
Nov 03, 2022	15,477.74	15,623.18	15,301.67	15,339.49	15,339.49	2,544,805,200
Nov 02, 2022	15,389.55	15,867.24	15,276.76	15,827.17	15,827.17	2,774,638,200
Nov 01, 2022	14,859.92	15,632.85	14,859.92	15,455.27	15,455.27	3,787,359,000
Oct 31, 2022	14,830.69	15,113.15	14,597.31	14,687.02	14,687.02	4,183,641,700
Oct 28, 2022	15,424.94	15,441.99	14,770.09	14,863.06	14,863.06	3,051,258,500
Oct 27, 2022	15,721.27	15,833.28	15,410.97	15,427.94	15,427.94	2,526,173,200
Oct 26, 2022	15,096.32	15,584.06	15,041.40	15,317.67	15,317.67	2,718,640,800
Oct 25, 2022	15,242.10	15,435.37	14,947.39	15,165.59	15,165.59	3,275,325,600
Oct 24, 2022	15,894.75	15,993.88	15,082.84	15,180.69	15,180.69	3,597,357,500
Oct 21, 2022	16,331.11	16,359.04	16,137.18	16,211.12	16,211.12	2,052,413,100
Oct 20, 2022	16,230.79	16,452.97	16,010.72	16,280.22	16,280.22	2,295,268,600
Oct 19, 2022	16,805.91	16,923.12	16,508.37	16,511.28	16,511.28	1,713,974,900
Oct 18, 2022	16,860.20	16,914.58	16,558.41	16,914.58	16,914.58	1,971,282,000
Oct 17, 2022	16,479.74	16,754.52	16,308.95	16,612.90	16,612.90	2,061,247,900
Oct 14, 2022	16,671.68	17,028.68	16,535.37	16,587.69	16,587.69	2,322,665,100
Oct 13, 2022	16,700.65	16,736.59	16,389.11	16,389.11	16,389.11	2,241,934,000
Oct 12, 2022	16,758.27	17,040.70	16,438.60	16,701.03	16,701.03	2,407,431,400
Oct 11, 2022	17,194.73	17,206.51	16,789.97	16,832.36	16,832.36	1,797,693,500
Oct 10, 2022	17,449.36	17,449.36	17,174.61	17,216.66	17,216.66	1,771,824,300
Oct 07, 2022	17,851.62	17,881.87	17,717.73	17,740.05	17,740.05	1,129,251,000
Oct 06, 2022	18,100.48	18,143.85	17,958.14	18,012.15	18,012.15	1,082,368,000
Oct 05, 2022	17,811.97	18,164.20	17,682.85	18,087.97	18,087.97	2,256,107,700
Oct 03, 2022	17,050.25	17,252.11	16,906.96	17,079.51	17,079.51	1,361,001,600
Sep 30, 2022	17,165.93	17,344.81	17,016.28	17,222.83	17,222.83	2,113,942,500
Sep 29, 2022	17,570.17	17,629.67	17,046.83	17,165.87	17,165.87	2,534,665,600
Sep 28, 2022	17,703.39	17,703.39	17,184.54	17,250.88	17,250.88	2,948,457,300
Sep 27, 2022	17,838.65	17,904.21	17,648.42	17,860.31	17,860.31	1,900,500,000
Sep 26, 2022	17,781.87	18,077.64	17,727.40	17,855.14	17,855.14	2,557,096,600
Sep 23, 2022	18,055.59	18,165.95	17,926.29	17,933.27	17,933.27	1,776,795,400
Sep 22, 2022	18,080.93	18,195.09	17,965.33	18,147.95	18,147.95	1,729,134,100
Sep 21, 2022	18,638.85	18,638.85	18,434.65	18,444.62	18,444.62	1,629,375,400
Sep 20, 2022	18,700.68	18,861.47	18,685.46	18,781.42	18,781.42	1,478,169,400
Sep 19, 2022	18,695.35	18,697.09	18,494.54	18,565.97	18,565.97	1,745,749,500
Sep 16, 2022	18,732.44	18,905.28	18,678.22	18,761.69	18,761.69	2,793,919,500
Sep 15, 2022	18,833.90	19,013.03	18,833.90	18,930.38	18,930.38	1,797,327,700
Sep 14, 2022	18,933.30	18,989.22	18,797.79	18,847.10	18,847.10	1,731,976,600
Sep 13, 2022	19,404.64	19,492.06	19,296.25	19,326.86	19,326.86	1,787,223,000
Sep 09, 2022	18,893.65	19,417.56	18,893.65	19,362.25	19,362.25	1,994,834,000
Sep 08, 2022	19,043.84	19,075.74	18,803.76	18,854.62	18,854.62	1,718,131,700
Sep 07, 2022	18,915.87	19,068.90	18,818.78	19,044.30	19,044.30	1,839,592,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

HANG SENG INDEX (^HSI)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)