Australia markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16,224.14-161.73 (-0.99%)
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416,246.3416,254.9016,044.4516,224.1416,224.14-
18 Apr 202416,253.2416,507.6016,206.5516,385.8716,385.873,228,014,900
17 Apr 202416,225.5416,316.6916,155.8316,251.8416,251.842,450,526,000
16 Apr 202416,367.6916,449.2416,208.6416,248.9716,248.973,092,911,600
15 Apr 202416,487.3616,647.0916,465.4016,600.4616,600.462,561,790,600
12 Apr 202416,978.7017,031.3116,721.6916,721.6916,721.692,840,321,200
11 Apr 202416,856.1917,141.3616,856.1917,095.0317,095.032,480,545,300
10 Apr 202416,926.0217,190.5016,918.3617,139.1717,139.172,549,074,700
09 Apr 202416,819.1817,006.8516,805.9916,828.0716,828.072,120,056,900
08 Apr 202416,650.8316,895.0616,580.5316,732.8516,732.852,636,773,000
05 Apr 202416,787.9316,839.5516,480.3616,723.9216,723.921,804,396,100
03 Apr 202416,926.8516,926.8516,689.1916,725.1016,725.102,667,363,200
02 Apr 202416,811.7417,007.3416,811.7416,931.5216,931.523,983,141,300
28 Mar 202416,378.4016,725.6116,345.9016,541.4216,541.423,203,421,300
27 Mar 202416,530.4416,612.0016,354.8116,392.8416,392.842,769,889,600
26 Mar 202416,548.5016,728.9016,452.5516,618.3216,618.322,745,765,700
25 Mar 202416,531.9516,612.6416,441.3016,473.6416,473.642,624,506,500
22 Mar 202416,745.2716,747.2016,341.6116,499.4716,499.473,110,411,500
21 Mar 202416,762.8316,973.5216,762.8316,863.1016,863.103,220,967,100
20 Mar 202416,559.0116,654.0816,430.1216,543.0716,543.072,291,672,600
19 Mar 202416,628.0716,682.5416,492.0916,529.4816,529.482,433,582,900
18 Mar 202416,690.2616,801.6416,641.5816,737.1216,737.122,241,776,800
15 Mar 202416,758.3616,821.1316,550.4216,720.8916,720.893,776,694,200
14 Mar 202417,120.5417,209.8216,878.1116,961.6616,961.662,699,096,400
13 Mar 202417,059.1117,214.6717,050.8717,082.1117,082.112,801,014,000
12 Mar 202416,701.9517,154.8716,613.4517,093.5017,093.504,001,753,000
11 Mar 202416,416.1716,625.6416,416.1716,587.5716,587.572,494,031,000
08 Mar 202416,275.3916,489.7316,275.3916,353.3916,353.392,596,313,300
07 Mar 202416,417.7716,512.4116,136.1216,229.7816,229.782,535,414,300
06 Mar 202416,167.4516,545.0516,145.2216,438.0916,438.092,488,701,100
05 Mar 202416,343.9516,450.3716,095.6816,162.6416,162.642,697,889,500
04 Mar 202416,629.5516,645.9616,473.6516,595.9716,595.972,519,017,900
01 Mar 202416,390.8916,651.6716,321.1216,589.4416,589.442,880,658,500
29 Feb 202416,429.5716,695.3616,429.5716,511.4416,511.443,380,825,500
28 Feb 202416,833.6116,844.3316,517.8416,536.8516,536.852,587,721,800
27 Feb 202416,645.6316,828.6716,453.5016,790.8016,790.802,423,909,600
26 Feb 202416,684.9616,777.4116,590.7116,634.7416,634.742,253,549,700
23 Feb 202416,654.6816,895.8216,654.6816,725.8616,725.862,903,143,800
22 Feb 202416,489.8416,742.9516,424.7916,742.9516,742.952,739,673,200
21 Feb 202416,182.9316,756.0116,138.8116,503.1016,503.103,844,263,000
20 Feb 202416,222.0916,274.5616,055.0816,247.5116,247.512,205,924,400
19 Feb 202416,334.4716,334.4716,137.9816,155.6116,155.612,185,820,800
16 Feb 202416,007.5416,394.1615,937.2816,339.9616,339.961,742,961,100
15 Feb 202415,824.2116,029.0215,751.3615,944.6315,944.631,056,900,200
14 Feb 202415,579.4115,911.0515,456.3215,879.3815,879.381,403,032,800
09 Feb 202415,709.3015,754.0115,531.0315,746.5815,746.58745,466,400
08 Feb 202415,988.6216,093.5215,821.8615,878.0715,878.071,940,615,100
07 Feb 202416,282.3916,408.1516,035.4316,081.8916,081.892,809,645,100
06 Feb 202415,541.2316,154.0515,541.2316,136.8716,136.873,314,171,100
05 Feb 202415,336.8615,669.7715,336.8615,510.0115,510.012,313,277,300
02 Feb 202415,756.1215,912.6115,435.8515,533.5615,533.562,475,955,200
01 Feb 202415,522.8615,805.0615,434.8215,566.2115,566.212,454,568,100
31 Jan 202415,652.0515,744.0415,411.6615,485.0715,485.072,594,937,800
30 Jan 202415,896.6615,896.6615,654.9715,703.4515,703.452,565,524,400
29 Jan 202416,046.2516,258.4516,012.5916,077.2416,077.242,923,198,800
26 Jan 202416,158.7216,240.9615,888.0415,952.2315,952.233,314,021,500
25 Jan 202415,989.9416,254.9315,828.9316,211.9616,211.964,096,404,800
24 Jan 202415,602.4515,975.1115,412.1015,899.8715,899.873,597,683,500
23 Jan 202415,038.3315,516.8014,994.3715,353.9815,353.982,804,009,700
22 Jan 202415,349.0515,362.9114,794.1614,961.1814,961.182,812,384,600
19 Jan 202415,404.6915,540.7515,207.9915,308.6915,308.692,242,257,300
18 Jan 202415,301.1915,463.6915,183.9615,391.7915,391.792,815,987,000
17 Jan 202415,764.3815,764.3815,194.9415,276.9015,276.903,952,310,100
16 Jan 202416,030.2516,197.0415,834.4115,865.9215,865.922,139,164,100
15 Jan 202416,258.2816,334.7116,104.5016,216.3316,216.331,368,415,400
12 Jan 202416,216.9716,393.7416,185.9116,244.5816,244.581,534,599,800
11 Jan 202416,154.1716,459.9216,106.8316,302.0416,302.041,970,866,100
10 Jan 202416,143.9716,247.3016,036.4216,097.2816,097.281,788,113,700
09 Jan 202416,256.1016,414.7916,190.0216,190.0216,190.021,937,380,500
08 Jan 202416,581.8616,592.0616,144.5616,224.4516,224.452,227,172,000
05 Jan 202416,573.1216,745.7316,455.5716,535.3316,535.331,936,599,800
04 Jan 202416,673.4016,673.4016,516.3316,645.9816,645.981,789,349,300
03 Jan 202416,624.9216,657.5116,564.8016,646.4116,646.411,577,461,700
02 Jan 202417,135.1217,135.1216,725.2816,788.5516,788.551,720,670,000
29 Dec 202317,066.5217,095.1216,950.9017,047.3917,047.391,570,053,000
28 Dec 202316,678.2317,086.1016,644.4317,043.5317,043.532,301,329,400
27 Dec 202316,561.7816,673.5716,439.2616,624.8416,624.842,228,051,300
22 Dec 202316,743.0616,857.8416,271.5016,340.4116,340.412,197,553,900
21 Dec 202316,455.1416,649.5716,444.7316,621.1316,621.131,404,417,200
20 Dec 202316,647.9516,741.0516,549.4916,613.8116,613.811,647,320,700
19 Dec 202316,551.4416,579.5516,408.0216,505.0016,505.001,521,452,800
18 Dec 202316,669.8216,713.4116,572.8816,629.2316,629.231,566,620,000
15 Dec 202316,610.7016,964.3316,610.7016,792.1916,792.193,900,268,500
14 Dec 202316,419.7416,577.7516,319.2216,402.1916,402.192,341,652,000
13 Dec 202316,311.7116,326.9516,145.2516,228.7516,228.751,863,333,100
12 Dec 202316,236.0616,420.9716,157.6816,374.5016,374.501,980,791,700
11 Dec 202316,149.0616,276.8815,972.3116,201.4916,201.492,532,290,600
08 Dec 202316,373.4416,464.1416,249.1516,334.3716,334.371,877,235,700
07 Dec 202316,376.4416,376.4416,157.9816,345.8916,345.891,947,345,700
06 Dec 202316,311.9616,600.3616,234.8416,463.2616,463.261,986,768,900
05 Dec 202316,606.5416,606.5416,228.5216,327.8616,327.862,682,379,700
04 Dec 202316,919.0816,941.9116,617.0316,646.0516,646.052,476,132,300
01 Dec 202317,019.1717,038.9816,830.3016,830.3016,830.302,434,410,800
30 Nov 202316,985.1817,068.2616,863.0517,042.8817,042.883,013,993,300
29 Nov 202317,359.0817,359.0816,881.9816,993.4416,993.442,810,136,500
28 Nov 202317,541.4817,541.4817,303.8217,354.1417,354.141,785,765,500
27 Nov 202317,677.5217,677.5217,358.2417,525.0617,525.061,502,728,300
24 Nov 202317,771.7517,771.7517,545.6117,559.4217,559.421,298,211,800
23 Nov 202317,680.0517,927.3617,577.3117,910.8417,910.841,671,974,300
22 Nov 202317,736.4017,796.8617,650.4917,734.6017,734.601,235,837,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...