^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2018	30,353.83	30,665.10	30,335.29	30,636.24	30,636.24	-
23 Apr 2018	30,327.03	30,481.86	30,184.45	30,254.40	30,254.40	1,516,737,400
20 Apr 2018	30,647.94	30,848.47	30,355.79	30,418.33	30,418.33	1,661,298,600
19 Apr 2018	30,532.95	30,761.47	30,451.00	30,708.44	30,708.44	2,221,670,500
18 Apr 2018	30,469.95	30,487.17	29,979.40	30,284.25	30,284.25	2,001,652,800
17 Apr 2018	30,354.89	30,477.79	30,012.70	30,062.75	30,062.75	1,916,884,600
16 Apr 2018	30,849.72	30,849.72	30,190.75	30,315.59	30,315.59	1,827,774,700
13 Apr 2018	31,076.76	31,076.76	30,707.77	30,808.38	30,808.38	1,406,304,600
12 Apr 2018	31,094.11	31,094.11	30,637.14	30,831.28	30,831.28	1,754,477,200
11 Apr 2018	30,761.23	31,021.12	30,723.07	30,897.71	30,897.71	2,291,863,000
10 Apr 2018	30,205.09	30,806.86	30,163.09	30,728.74	30,728.74	2,270,263,700
09 Apr 2018	30,104.32	30,514.80	29,909.37	30,229.58	30,229.58	1,841,272,200
06 Apr 2018	29,750.24	29,980.56	29,608.33	29,844.94	29,844.94	1,698,284,100
04 Apr 2018	30,244.22	30,329.08	29,518.69	29,518.69	29,518.69	1,816,082,600
03 Apr 2018	29,927.88	30,269.28	29,755.36	30,180.10	30,180.10	1,908,642,500
29 Mar 2018	30,154.18	30,252.95	29,819.63	30,093.38	30,093.38	2,167,328,200
28 Mar 2018	30,510.38	30,637.21	30,022.53	30,022.53	30,022.53	2,209,028,300
27 Mar 2018	30,985.75	30,985.75	30,738.76	30,790.83	30,790.83	2,049,855,800
26 Mar 2018	30,267.07	30,548.77	29,995.16	30,548.77	30,548.77	2,317,282,800
23 Mar 2018	29,930.23	30,320.31	29,930.23	30,309.29	30,309.29	3,522,395,400
22 Mar 2018	31,575.93	31,686.67	31,018.44	31,071.05	31,071.05	2,103,533,300
21 Mar 2018	31,811.98	31,978.14	31,381.54	31,414.52	31,414.52	2,309,098,300
20 Mar 2018	31,315.42	31,576.05	31,183.40	31,549.93	31,549.93	1,746,878,600
19 Mar 2018	31,370.47	31,656.30	31,244.62	31,513.76	31,513.76	1,440,844,700
16 Mar 2018	31,363.03	31,564.78	31,337.45	31,501.97	31,501.97	2,345,452,800
15 Mar 2018	31,181.15	31,583.38	31,121.66	31,541.10	31,541.10	1,496,758,200
14 Mar 2018	31,321.79	31,453.48	31,141.85	31,435.01	31,435.01	1,707,584,900
13 Mar 2018	31,570.20	31,709.99	31,461.47	31,601.45	31,601.45	2,111,965,400
12 Mar 2018	31,536.30	31,607.58	31,342.48	31,594.33	31,594.33	2,173,275,800
09 Mar 2018	30,858.27	30,996.21	30,840.80	30,996.21	30,996.21	1,470,749,100
08 Mar 2018	30,523.68	30,724.03	30,428.61	30,654.52	30,654.52	1,529,390,000
07 Mar 2018	30,323.77	30,673.08	30,117.40	30,196.92	30,196.92	2,135,337,500
06 Mar 2018	30,380.96	30,620.06	30,129.80	30,510.73	30,510.73	2,270,403,000
05 Mar 2018	30,524.26	30,679.47	29,852.42	29,886.39	29,886.39	2,279,546,200
02 Mar 2018	30,611.10	30,670.94	30,477.95	30,583.45	30,583.45	2,955,637,100
01 Mar 2018	30,476.99	31,081.68	30,453.82	31,044.25	31,044.25	2,116,269,800
28 Feb 2018	31,037.41	31,061.76	30,703.90	30,844.72	30,844.72	2,407,877,200
27 Feb 2018	31,790.85	31,798.98	31,141.52	31,268.66	31,268.66	2,579,124,300
26 Feb 2018	31,528.29	31,567.46	31,273.95	31,498.60	31,498.60	2,025,591,300
23 Feb 2018	31,289.08	31,386.81	31,149.32	31,267.17	31,267.17	1,667,179,100
22 Feb 2018	31,084.45	31,195.27	30,930.10	30,965.68	30,965.68	2,391,326,700
21 Feb 2018	31,050.52	31,477.85	30,885.95	31,431.89	31,431.89	1,933,845,300
20 Feb 2018	31,165.29	31,339.69	30,720.48	30,873.63	30,873.63	2,033,432,100
15 Feb 2018	30,958.71	31,145.10	30,816.65	31,115.43	31,115.43	2,070,618,100
14 Feb 2018	30,024.47	30,637.23	29,968.54	30,515.60	30,515.60	2,408,651,200
13 Feb 2018	29,850.15	30,169.00	29,783.10	29,839.53	29,839.53	2,709,197,500
12 Feb 2018	29,713.08	29,801.52	29,459.63	29,459.63	29,459.63	2,815,461,600
09 Feb 2018	29,679.21	29,679.21	29,129.26	29,507.42	29,507.42	5,171,294,500
08 Feb 2018	30,555.80	30,739.11	30,251.32	30,451.27	30,451.27	3,145,081,200
07 Feb 2018	31,378.35	31,472.47	30,292.15	30,323.20	30,323.20	4,620,281,500
06 Feb 2018	31,028.68	31,286.03	30,577.83	30,595.42	30,595.42	5,531,270,100
05 Feb 2018	31,715.56	32,394.87	31,712.02	32,245.22	32,245.22	3,135,015,100
02 Feb 2018	32,569.01	32,778.51	32,321.42	32,601.78	32,601.78	2,571,367,100
01 Feb 2018	32,950.30	33,048.04	32,642.09	32,642.09	32,642.09	2,769,125,200
31 Jan 2018	32,435.76	32,933.98	32,330.39	32,887.27	32,887.27	3,314,255,500
30 Jan 2018	32,751.72	32,976.75	32,501.35	32,607.29	32,607.29	3,177,122,400
29 Jan 2018	33,335.48	33,484.08	32,897.04	32,966.89	32,966.89	3,605,090,600
26 Jan 2018	32,836.28	33,223.58	32,794.13	33,154.12	33,154.12	3,892,652,400
25 Jan 2018	32,979.38	32,998.05	32,650.22	32,654.45	32,654.45	3,554,766,400
24 Jan 2018	32,907.23	33,018.71	32,728.51	32,958.69	32,958.69	3,897,512,100
23 Jan 2018	32,606.14	32,930.70	32,554.23	32,930.70	32,930.70	3,954,770,600
22 Jan 2018	32,276.96	32,417.23	32,046.84	32,393.41	32,393.41	2,880,231,400
19 Jan 2018	32,142.16	32,254.89	31,986.00	32,254.89	32,254.89	2,906,627,500
18 Jan 2018	32,148.45	32,233.81	31,869.70	32,121.94	32,121.94	3,741,499,700
17 Jan 2018	31,825.52	31,983.41	31,642.27	31,983.41	31,983.41	3,999,243,800
16 Jan 2018	31,423.62	31,904.75	31,423.62	31,904.75	31,904.75	3,097,059,200
15 Jan 2018	31,702.56	31,733.18	31,265.25	31,338.87	31,338.87	2,664,144,600
12 Jan 2018	31,298.05	31,412.54	31,198.36	31,412.54	31,412.54	2,327,417,400
11 Jan 2018	31,066.21	31,133.18	30,950.07	31,120.39	31,120.39	1,794,778,900
10 Jan 2018	31,009.24	31,267.57	30,928.58	31,073.72	31,073.72	2,595,365,800
09 Jan 2018	30,933.51	31,056.70	30,852.43	31,011.41	31,011.41	2,004,940,800
08 Jan 2018	30,895.09	30,929.15	30,732.54	30,899.53	30,899.53	2,004,162,500
05 Jan 2018	30,893.86	30,911.01	30,638.53	30,814.64	30,814.64	2,263,930,100
04 Jan 2018	30,691.71	30,796.93	30,560.43	30,736.48	30,736.48	2,995,571,100
03 Jan 2018	30,658.73	30,724.32	30,456.76	30,560.95	30,560.95	2,309,467,700
02 Jan 2018	30,028.29	30,515.31	30,028.29	30,515.31	30,515.31	2,442,333,400
29 Dec 2017	29,914.05	29,997.96	29,849.31	29,919.15	29,919.15	1,365,770,800
28 Dec 2017	29,684.79	29,873.10	29,661.06	29,863.71	29,863.71	1,339,575,400
27 Dec 2017	29,632.97	29,693.82	29,516.51	29,597.66	29,597.66	1,725,832,000
22 Dec 2017	29,505.05	29,578.01	29,413.86	29,578.01	29,578.01	1,282,144,300
21 Dec 2017	29,209.64	29,431.81	29,145.13	29,367.06	29,367.06	1,440,980,300
20 Dec 2017	29,199.29	29,326.52	29,159.28	29,234.09	29,234.09	1,308,865,200
19 Dec 2017	29,193.74	29,339.11	29,144.17	29,253.66	29,253.66	1,633,522,100
18 Dec 2017	28,923.53	29,143.33	28,821.19	29,050.41	29,050.41	1,637,861,800
15 Dec 2017	29,000.11	29,017.66	28,738.84	28,848.11	28,848.11	1,999,793,000
14 Dec 2017	29,335.76	29,367.51	29,047.61	29,166.38	29,166.38	1,959,305,700
13 Dec 2017	28,856.78	29,276.67	28,707.60	29,222.10	29,222.10	2,574,054,200
12 Dec 2017	28,972.74	29,066.77	28,745.73	28,793.88	28,793.88	2,135,704,400
11 Dec 2017	28,645.41	28,998.51	28,645.41	28,965.29	28,965.29	2,127,756,300
08 Dec 2017	28,400.01	28,705.76	28,344.39	28,639.85	28,639.85	1,747,376,700
07 Dec 2017	28,366.14	28,478.34	28,134.93	28,303.19	28,303.19	1,782,453,900
06 Dec 2017	28,850.36	28,929.21	28,204.53	28,224.80	28,224.80	2,605,434,400
05 Dec 2017	28,898.58	29,124.24	28,838.12	28,842.80	28,842.80	1,439,200,300
04 Dec 2017	28,951.19	29,343.78	28,803.19	29,138.28	29,138.28	1,624,072,100
01 Dec 2017	29,261.31	29,345.97	29,028.76	29,074.24	29,074.24	2,086,681,200
30 Nov 2017	29,340.27	29,353.51	29,127.30	29,177.35	29,177.35	2,435,496,800
29 Nov 2017	29,813.94	29,831.19	29,563.39	29,623.83	29,623.83	1,434,723,600
28 Nov 2017	29,608.64	29,687.45	29,334.59	29,680.85	29,680.85	1,744,542,000
27 Nov 2017	29,857.65	29,859.11	29,610.96	29,686.19	29,686.19	1,485,230,700
24 Nov 2017	29,788.18	29,918.92	29,696.59	29,866.32	29,866.32	1,534,288,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes