^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202025,545.5426,298.7425,543.1526,167.0426,167.04-
03 Jul 202025,319.2825,453.5825,182.6025,373.1225,373.122,320,568,900
02 Jul 202024,563.5725,124.1924,563.5725,124.1925,124.192,746,546,400
30 Jun 202024,468.2424,598.6124,271.7724,427.1924,427.191,892,323,300
29 Jun 202024,627.6424,627.6424,148.6224,301.2824,301.281,835,855,400
26 Jun 202024,697.9824,756.5824,537.7724,549.9924,549.991,509,260,100
24 Jun 202025,034.8725,071.3224,770.9524,781.5824,781.581,431,913,700
23 Jun 202024,541.4424,907.3424,184.8824,907.3424,907.341,549,053,700
22 Jun 202024,528.5324,628.9524,391.1724,511.3424,511.341,612,294,200
19 Jun 202024,373.3624,776.5424,334.3624,643.8924,643.892,390,285,700
18 Jun 202024,386.3124,464.9424,121.8924,464.9424,464.941,811,327,100
17 Jun 202024,363.3924,532.0124,195.8224,481.4124,481.411,278,279,300
16 Jun 202024,318.1524,534.7724,302.2524,344.0924,344.091,611,589,900
15 Jun 202023,991.3824,242.9723,684.9623,776.9523,776.952,104,538,300
12 Jun 202023,920.7024,317.7223,895.0324,301.3824,301.381,824,519,600
11 Jun 202024,997.8425,059.3224,480.1524,480.1524,480.151,838,958,200
10 Jun 202025,179.0325,303.7824,968.3025,049.7325,049.731,971,349,200
09 Jun 202024,906.0125,253.6724,837.7325,057.2225,057.222,203,396,500
08 Jun 202025,018.0525,018.7824,678.5524,776.7724,776.772,123,439,500
05 Jun 202024,388.1824,810.2224,253.5624,770.4124,770.412,397,618,300
04 Jun 202024,643.8424,643.8424,204.1024,366.3024,366.301,888,873,500
03 Jun 202024,303.5624,364.0124,219.9624,325.6224,325.622,455,118,300
02 Jun 202023,792.2423,995.9423,766.1523,995.9423,995.941,813,293,900
01 Jun 202023,539.9123,806.3223,539.9123,732.5223,732.522,569,148,800
29 May 202022,781.1123,089.7722,781.1122,961.4722,961.473,621,412,000
28 May 202023,206.7523,451.7822,779.6223,132.7623,132.762,356,792,600
27 May 202023,515.1423,515.1423,134.6123,301.3623,301.361,837,146,100
26 May 202023,198.3423,481.4823,165.4923,384.6623,384.661,421,148,200
25 May 202022,725.7022,968.6522,519.7322,952.2422,952.241,769,029,000
22 May 202023,756.9123,756.9122,878.2622,930.1422,930.143,680,989,100
21 May 202024,528.9124,528.9124,208.1624,280.0324,280.031,474,345,000
20 May 202024,462.9024,514.8724,315.7524,399.9524,399.951,432,021,300
19 May 202024,489.5524,552.5524,314.4524,388.1324,388.132,022,987,500
18 May 202023,736.6723,952.0523,722.1723,934.7723,934.771,645,114,700
15 May 202023,834.6823,985.1223,671.6123,797.4723,797.471,509,478,600
14 May 202024,038.0724,081.1923,790.2723,829.7423,829.741,697,720,800
13 May 202024,111.6724,320.2023,979.3724,180.3024,180.301,359,038,500
12 May 202024,358.0024,411.0424,136.2024,245.6824,245.681,479,628,600
11 May 202024,470.1824,766.8324,470.1824,602.0624,602.061,458,200,000
08 May 202024,193.3624,263.7324,097.1224,230.1724,230.171,274,113,200
07 May 202024,120.8124,120.8123,913.5023,980.6323,980.631,317,060,000
06 May 202024,137.4824,137.4824,137.4824,137.4824,137.48-
05 May 202023,755.7723,928.4523,697.8823,868.6623,868.661,332,967,300
04 May 202023,895.1123,897.5323,584.9523,613.8023,613.802,556,774,000
29 Apr 202024,786.0224,855.4724,549.6224,643.5924,643.591,648,009,000
28 Apr 202024,401.1224,582.6624,176.8824,575.9624,575.961,687,557,300
27 Apr 202024,030.6624,318.8124,030.5424,280.1424,280.141,592,713,000
24 Apr 202023,844.5523,957.1723,730.4923,831.3323,831.331,301,664,900
23 Apr 202023,983.6524,107.8823,806.3023,977.3223,977.321,814,344,800
22 Apr 202023,540.5423,939.2923,483.3123,893.3623,893.361,668,362,400
21 Apr 202024,247.8424,247.8423,676.1323,793.5523,793.552,160,661,700
20 Apr 202024,503.5624,503.5624,225.5524,330.0224,330.021,375,091,600
17 Apr 202024,457.8324,666.6424,308.7824,380.0024,380.001,937,579,000
16 Apr 202024,025.4524,102.9123,854.7924,006.4524,006.451,865,473,400
15 Apr 202024,499.8624,603.6024,090.5024,145.3424,145.341,906,625,200
14 Apr 202024,347.6124,546.3924,283.1324,435.4024,435.402,050,447,800
09 Apr 202024,181.3224,308.6924,045.1824,300.3324,300.331,725,334,600
08 Apr 202024,191.3224,191.3223,897.4023,970.3723,970.371,840,854,100
07 Apr 202024,093.0524,262.0123,796.0324,253.2924,253.292,535,034,600
06 Apr 202023,558.8323,832.9323,271.4723,749.1223,749.121,834,036,600
03 Apr 202023,072.9523,236.1123,030.5823,236.1123,236.111,870,630,600
02 Apr 202022,838.6723,280.0622,756.1323,280.0623,280.062,560,937,400
01 Apr 202023,365.9023,540.0122,947.6423,085.7923,085.792,879,977,600
31 Mar 202023,613.2723,627.5323,238.0423,603.4823,603.482,876,326,600
30 Mar 202023,020.8523,491.5122,973.3323,175.1123,175.112,553,435,900
27 Mar 202023,768.4123,791.2023,354.0123,484.2823,484.282,199,674,300
26 Mar 202023,604.8323,604.8323,163.6723,352.3423,352.342,519,508,100
25 Mar 202023,255.9123,569.4523,062.2323,527.1923,527.193,605,374,900
24 Mar 202022,497.5722,753.0122,383.2522,663.4922,663.493,614,066,700
23 Mar 202021,696.1321,696.1321,696.1321,696.1321,696.13-
20 Mar 202022,147.3422,805.0722,147.3422,805.0722,805.074,528,187,900
19 Mar 202022,221.3822,380.3421,139.2621,709.1321,709.135,628,397,600
18 Mar 202023,023.3423,425.0322,167.4222,291.8222,291.824,217,153,600
17 Mar 202023,001.7623,401.2022,676.4623,263.7323,263.733,637,973,700
16 Mar 202023,317.8123,631.5322,842.2523,063.5723,063.574,067,029,300
13 Mar 202022,519.3224,184.4822,519.3224,032.9124,032.915,495,155,700
12 Mar 202024,657.6724,657.6724,117.9424,309.0724,309.073,748,928,400
11 Mar 202025,459.9625,493.2325,140.3825,231.6125,231.612,627,625,600
10 Mar 202025,285.6825,578.6124,978.9725,392.5125,392.513,225,661,100
09 Mar 202025,134.0225,321.2824,948.3825,040.4625,040.464,677,892,400
06 Mar 202026,397.7826,408.8026,084.2326,146.6726,146.672,646,519,300
05 Mar 202026,348.1626,805.5826,315.3626,767.8726,767.872,522,843,200
04 Mar 202026,321.5626,372.4826,038.3926,222.0726,222.071,957,062,400
03 Mar 202026,419.1326,527.7526,233.3926,284.8226,284.822,136,295,000
02 Mar 202026,077.7326,375.9126,077.7326,291.6826,291.682,201,535,600
28 Feb 202026,249.0626,313.5525,989.4126,129.9326,129.933,191,426,200
27 Feb 202026,529.1726,849.5726,419.9726,778.6226,778.622,110,369,700
26 Feb 202026,696.4926,696.4926,696.4926,696.4926,696.49-
25 Feb 202026,722.3926,914.0526,667.0426,893.2326,893.231,924,042,900
24 Feb 202027,105.3527,105.3526,813.2226,820.8826,820.882,044,657,000
21 Feb 202027,450.4627,484.5327,264.7827,308.8127,308.811,773,613,400
20 Feb 202027,767.2827,767.2827,383.1327,609.1627,609.161,582,073,100
19 Feb 202027,486.4627,697.4627,448.6027,655.8127,655.811,471,538,100
18 Feb 202027,766.5027,771.3027,496.2527,530.2027,530.201,592,221,400
17 Feb 202027,766.7128,055.5827,766.7127,959.6027,959.601,412,999,200
14 Feb 202027,698.5627,960.6627,695.5927,815.6027,815.601,445,335,900
13 Feb 202027,953.6527,953.6527,695.6027,730.0027,730.001,617,010,200
12 Feb 202027,717.2227,892.4827,614.8327,823.6627,823.661,796,561,200
11 Feb 202027,514.2527,674.8127,436.9927,583.8827,583.881,868,625,400
10 Feb 202027,092.1527,314.6427,044.8827,241.3427,241.341,612,017,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...