UK markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21,853.07+22.72 (+0.10%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202222,053.1622,198.5121,799.1921,853.0721,853.07-
04 Jul 202221,690.6821,886.3521,458.6321,830.3521,830.352,203,708,000
30 Jun 202221,917.4522,111.9121,719.1721,859.7921,859.792,822,730,100
29 Jun 202222,125.6122,289.0721,844.0521,996.8921,996.892,834,486,800
28 Jun 202222,144.6322,449.3121,952.4422,418.9722,418.972,873,985,100
27 Jun 202221,976.8022,414.4321,976.8022,229.5222,229.522,994,729,200
24 Jun 202221,450.6821,762.6721,408.6621,719.0621,719.062,410,823,300
23 Jun 202221,157.5821,443.5921,010.8921,273.8721,273.872,007,274,200
22 Jun 202221,469.7421,519.5821,008.3421,008.3421,008.342,470,631,200
21 Jun 202221,264.9821,564.8721,175.9521,559.5921,559.592,133,396,900
20 Jun 202220,948.8021,175.9820,839.0221,163.9121,163.912,085,205,800
17 Jun 202220,716.7421,145.9420,697.1721,075.0021,075.003,097,480,100
16 Jun 202221,515.6421,545.8420,697.4120,845.4320,845.432,341,100,400
15 Jun 202221,111.3221,431.0721,111.3221,308.2121,308.212,301,321,000
14 Jun 202220,783.5421,175.0120,717.6421,067.9921,067.991,965,884,200
13 Jun 202221,162.5321,320.1520,993.7621,067.5821,067.582,607,011,600
10 Jun 202221,522.5021,935.0121,487.9121,806.1821,806.182,686,148,300
09 Jun 202222,121.5322,142.8221,737.9421,869.0521,869.052,544,549,600
08 Jun 202221,788.8922,064.1221,734.4922,014.5922,014.592,943,006,300
07 Jun 202221,577.4821,744.4621,394.5921,531.6721,531.672,145,401,800
06 Jun 202221,282.5121,691.9221,030.0721,653.9021,653.902,244,704,900
02 Jun 202221,057.0421,115.7820,884.1621,082.1321,082.131,816,141,700
01 Jun 202221,407.7921,411.9521,154.0421,294.9421,294.942,073,470,900
31 May 202221,106.4121,415.2021,029.7221,415.2021,415.203,919,117,100
30 May 202220,933.5021,169.0820,885.0221,123.9321,123.932,609,326,500
27 May 202220,646.0620,779.7520,494.1520,697.3620,697.362,565,822,400
26 May 202220,272.2220,272.2219,890.7620,116.2020,116.201,855,500,300
25 May 202220,115.5620,370.7420,067.9820,171.2720,171.272,097,456,800
24 May 202220,420.1420,509.6219,989.6220,112.1020,112.101,825,206,400
23 May 202220,608.6520,642.7620,303.5520,470.0620,470.061,696,099,800
20 May 202220,470.9520,794.1320,408.6820,717.2420,717.242,173,124,300
19 May 202220,146.9620,277.9419,924.8720,120.6820,120.682,120,940,500
18 May 202220,674.2320,711.9320,389.6120,644.2820,644.281,945,972,100
17 May 202220,193.6020,626.4220,169.2420,602.5220,602.522,207,409,300
16 May 202220,131.5320,173.2219,764.9619,950.2119,950.211,796,370,300
13 May 202219,615.9919,925.4419,608.2619,898.7719,898.772,075,261,400
12 May 202219,556.8919,731.2719,342.8919,380.3419,380.342,273,639,300
11 May 202219,511.8020,083.4919,474.0319,824.5719,824.571,958,419,000
10 May 202219,300.6819,758.6319,178.8919,633.6919,633.692,785,651,600
06 May 202220,287.0620,320.2819,973.4720,001.9620,001.962,110,559,000
05 May 202221,163.1521,284.8520,776.9720,793.4020,793.401,827,136,200
04 May 202221,025.7021,047.1320,772.8020,869.5220,869.521,139,909,500
03 May 202220,927.6221,291.8020,648.5321,101.8921,101.891,741,666,900
29 Apr 202220,271.4021,176.5820,040.0721,089.3921,089.392,727,108,500
28 Apr 202220,118.7920,286.8319,956.6720,276.1720,276.172,255,667,000
27 Apr 202219,723.4620,053.1119,665.4919,946.3619,946.362,361,021,600
26 Apr 202219,989.0420,258.6419,858.3619,934.7119,934.712,565,706,600
25 Apr 202220,284.6020,284.6019,784.2819,869.3419,869.342,912,292,500
22 Apr 202220,261.6120,709.4920,184.9620,638.5220,638.522,351,346,100
21 Apr 202220,780.8620,920.6020,483.8620,682.2220,682.222,226,185,800
20 Apr 202220,972.8421,214.9820,889.0220,944.6720,944.671,876,429,100
19 Apr 202221,106.0021,191.8020,896.4321,027.7621,027.762,240,088,300
14 Apr 202221,463.3521,587.4721,358.7321,518.0821,518.081,719,437,600
13 Apr 202221,192.6221,531.4821,141.0621,374.3721,374.371,696,862,200
12 Apr 202221,279.1821,519.1320,988.2021,319.1321,319.132,045,265,200
11 Apr 202221,688.0321,688.0321,132.5421,208.3021,208.302,104,906,000
08 Apr 202221,667.5321,872.0121,568.2221,872.0121,872.011,739,886,100
07 Apr 202221,910.4022,236.9321,779.1921,808.9821,808.982,078,973,200
06 Apr 202222,220.2122,244.9922,015.1222,080.5222,080.522,749,772,600
04 Apr 202222,227.1122,523.6422,124.0322,502.3122,502.311,868,076,200
01 Apr 202221,693.1022,039.5521,558.0522,039.5522,039.551,937,497,800
31 Mar 202222,262.1622,262.1621,922.5821,996.8521,996.852,226,286,300
30 Mar 202222,101.6322,391.3522,033.7822,232.0322,232.032,729,645,500
29 Mar 202221,771.2921,937.2721,722.1721,927.6321,927.632,259,328,100
28 Mar 202221,422.2021,790.9721,202.6921,684.9721,684.972,200,278,800
25 Mar 202221,735.6121,944.0821,289.2621,404.8821,404.882,358,152,600
24 Mar 202222,002.8722,231.6721,900.1321,945.9521,945.952,404,819,800
23 Mar 202222,088.7922,423.5121,983.1022,154.0822,154.082,835,723,800
22 Mar 202221,319.1921,906.3221,266.9021,889.2821,889.282,590,383,300
21 Mar 202221,823.0721,823.0721,096.3121,221.3421,221.342,340,034,100
18 Mar 202221,232.8821,646.1520,922.3721,412.4021,412.404,590,509,200
17 Mar 202221,430.7121,501.2320,786.6921,501.2321,501.234,826,218,000
16 Mar 202218,956.0220,120.8518,584.0420,087.5020,087.505,501,050,500
15 Mar 202218,931.1819,392.6918,235.4818,415.0818,415.086,012,760,100
14 Mar 202220,203.8420,203.8419,416.7819,531.6619,531.664,096,127,300
11 Mar 202220,460.0320,778.8620,079.1520,553.7920,553.793,019,997,500
10 Mar 202221,106.5721,114.4420,709.6220,890.2620,890.262,694,330,600
09 Mar 202220,820.0220,957.7220,102.5720,627.7120,627.713,674,580,900
08 Mar 202221,082.3921,303.5220,638.9520,765.8720,765.873,231,989,700
07 Mar 202221,308.9021,327.1920,826.3621,057.6321,057.633,322,870,000
04 Mar 202221,879.1322,017.9421,838.9921,905.2921,905.292,438,205,000
03 Mar 202222,434.2622,543.4222,378.1122,467.3422,467.341,937,725,100
02 Mar 202222,568.3622,712.4422,299.1422,343.9222,343.922,227,896,000
01 Mar 202222,739.8422,937.5622,591.7322,761.7122,761.711,796,043,100
28 Feb 202222,818.1722,818.1722,406.1222,713.0222,713.022,833,849,000
25 Feb 202222,908.1023,046.8622,718.1522,767.1822,767.182,524,255,600
24 Feb 202223,268.0323,376.3722,786.3922,901.5622,901.562,997,726,900
23 Feb 202223,617.9723,745.0723,500.9223,660.2823,660.281,416,047,900
22 Feb 202223,692.5423,813.6423,336.7823,520.0023,520.002,057,604,700
21 Feb 202224,109.5924,231.0823,998.7724,170.0724,170.071,618,294,600
18 Feb 202224,633.6624,763.3724,284.5324,327.7124,327.711,677,848,400
17 Feb 202224,722.8824,861.8224,523.9524,792.7724,792.771,566,206,700
16 Feb 202224,618.3024,728.9324,548.0524,718.9024,718.901,815,173,000
15 Feb 202224,458.5024,570.0924,219.9024,355.7124,355.712,625,908,900
14 Feb 202224,725.1024,733.1124,482.8624,556.5724,556.571,978,812,000
11 Feb 202224,837.2024,957.8124,732.6524,906.6624,906.662,514,710,500
10 Feb 202225,050.5925,050.5924,649.7424,924.3524,924.352,097,934,100
09 Feb 202224,727.3424,896.4324,690.4524,829.9924,829.992,511,123,700
08 Feb 202224,548.0524,548.0524,149.7524,329.4924,329.492,294,892,100
07 Feb 202224,609.4324,616.5024,365.8924,579.5524,579.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...