UK markets open in 11 minutes
NIKKEI 225
29,161.80+213.07(+0.74%)HANG SENG
28,842.13+103.23(+0.36%)CRUDE OIL
71.24+0.33(+0.47%)
HANG SENG INDEX (^HSI)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
28,842.13+103.23 (+0.36%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2021 | 28,864.90 | 28,965.15 | 28,743.82 | 28,842.13 | 28,842.13 | 2,038,619,100 |
| 10 Jun 2021 | 28,792.02 | 28,954.40 | 28,664.94 | 28,738.88 | 28,738.88 | 1,940,104,600 |
| 09 Jun 2021 | 28,771.14 | 28,859.58 | 28,687.69 | 28,742.63 | 28,742.63 | 1,807,028,800 |
| 08 Jun 2021 | 28,900.52 | 28,979.20 | 28,638.31 | 28,781.38 | 28,781.38 | 1,626,863,000 |
| 07 Jun 2021 | 28,985.60 | 29,003.99 | 28,615.61 | 28,787.28 | 28,787.28 | 2,573,174,300 |
| 04 Jun 2021 | 28,837.95 | 29,023.18 | 28,737.97 | 28,918.10 | 28,918.10 | 3,054,579,800 |
| 03 Jun 2021 | 29,365.32 | 29,377.90 | 28,902.67 | 28,966.03 | 28,966.03 | 2,241,752,500 |
| 02 Jun 2021 | 29,414.64 | 29,490.61 | 29,208.73 | 29,297.62 | 29,297.62 | 1,933,160,400 |
| 01 Jun 2021 | 29,159.06 | 29,480.16 | 29,036.45 | 29,468.00 | 29,468.00 | 1,832,036,700 |
| 31 May 2021 | 29,225.46 | 29,225.46 | 28,909.52 | 29,151.80 | 29,151.80 | 2,188,580,800 |
| 28 May 2021 | 29,219.46 | 29,336.13 | 29,033.72 | 29,124.41 | 29,124.41 | 2,591,559,500 |
| 27 May 2021 | 28,998.39 | 29,157.95 | 28,950.72 | 29,113.20 | 29,113.20 | 3,804,955,000 |
| 26 May 2021 | 29,056.28 | 29,261.86 | 29,027.95 | 29,166.01 | 29,166.01 | 2,518,538,400 |
| 25 May 2021 | 28,461.50 | 28,929.24 | 28,461.50 | 28,910.86 | 28,910.86 | 2,352,077,900 |
| 24 May 2021 | 28,417.99 | 28,444.36 | 28,195.52 | 28,412.26 | 28,412.26 | 1,719,640,600 |
| 21 May 2021 | 28,584.34 | 28,584.34 | 28,286.92 | 28,458.44 | 28,458.44 | 1,653,241,900 |
| 20 May 2021 | 28,413.49 | 28,508.24 | 28,293.23 | 28,450.29 | 28,450.29 | 2,465,835,400 |
| 18 May 2021 | 28,438.03 | 28,617.34 | 28,438.03 | 28,593.81 | 28,593.81 | 2,065,990,000 |
| 17 May 2021 | 28,130.51 | 28,268.39 | 28,074.14 | 28,194.09 | 28,194.09 | 1,857,027,900 |
| 14 May 2021 | 27,872.69 | 28,064.01 | 27,715.88 | 28,027.57 | 28,027.57 | 1,880,805,200 |
| 13 May 2021 | 27,920.01 | 28,060.93 | 27,718.67 | 27,718.67 | 27,718.67 | 2,167,381,500 |
| 12 May 2021 | 28,073.92 | 28,231.04 | 27,897.47 | 28,231.04 | 28,231.04 | 2,132,315,300 |
| 11 May 2021 | 28,286.56 | 28,286.56 | 27,910.71 | 28,013.81 | 28,013.81 | 2,383,355,200 |
| 10 May 2021 | 28,776.99 | 28,842.11 | 28,453.14 | 28,595.66 | 28,595.66 | 2,358,822,100 |
| 07 May 2021 | 28,721.13 | 28,884.03 | 28,530.71 | 28,610.65 | 28,610.65 | 2,205,337,100 |
| 06 May 2021 | 28,647.97 | 28,753.97 | 28,384.12 | 28,637.46 | 28,637.46 | 2,478,819,000 |
| 05 May 2021 | 28,427.67 | 28,677.36 | 28,325.96 | 28,417.98 | 28,417.98 | 1,720,837,700 |
| 04 May 2021 | 28,438.15 | 28,577.52 | 28,321.34 | 28,557.14 | 28,557.14 | 1,921,124,800 |
| 03 May 2021 | 28,659.91 | 28,684.83 | 28,256.03 | 28,357.54 | 28,357.54 | 1,725,985,500 |
| 30 Apr 2021 | 29,143.43 | 29,154.75 | 28,701.69 | 28,724.88 | 28,724.88 | 2,577,584,300 |
| 29 Apr 2021 | 29,268.21 | 29,405.12 | 29,162.87 | 29,303.26 | 29,303.26 | 1,838,135,800 |
| 28 Apr 2021 | 28,991.94 | 29,071.34 | 28,887.33 | 29,071.34 | 29,071.34 | 2,074,074,300 |
| 27 Apr 2021 | 28,895.38 | 29,045.11 | 28,793.22 | 28,941.54 | 28,941.54 | 1,834,872,800 |
| 26 Apr 2021 | 29,106.45 | 29,238.99 | 28,908.65 | 28,952.83 | 28,952.83 | 1,786,353,600 |
| 23 Apr 2021 | 28,798.45 | 29,078.75 | 28,748.57 | 29,078.75 | 29,078.75 | 1,901,002,000 |
| 22 Apr 2021 | 28,716.98 | 28,848.02 | 28,597.00 | 28,755.34 | 28,755.34 | 1,934,891,300 |
| 21 Apr 2021 | 28,702.27 | 28,778.36 | 28,506.76 | 28,621.92 | 28,621.92 | 2,202,031,500 |
| 20 Apr 2021 | 28,962.80 | 29,220.19 | 28,885.55 | 29,135.73 | 29,135.73 | 2,014,210,500 |
| 19 Apr 2021 | 28,960.13 | 29,319.76 | 28,806.76 | 29,106.15 | 29,106.15 | 2,020,128,300 |
| 16 Apr 2021 | 28,827.17 | 29,079.18 | 28,711.11 | 28,969.71 | 28,969.71 | 2,192,409,800 |
| 15 Apr 2021 | 28,872.82 | 28,884.57 | 28,530.99 | 28,793.14 | 28,793.14 | 1,901,863,000 |
| 14 Apr 2021 | 28,796.55 | 28,979.35 | 28,685.06 | 28,900.83 | 28,900.83 | 1,941,501,600 |
| 13 Apr 2021 | 28,557.84 | 28,877.15 | 28,452.12 | 28,497.25 | 28,497.25 | 2,062,117,300 |
| 12 Apr 2021 | 28,791.97 | 28,791.97 | 28,274.27 | 28,453.28 | 28,453.28 | 1,992,325,200 |
| 09 Apr 2021 | 29,152.44 | 29,152.44 | 28,604.55 | 28,698.80 | 28,698.80 | 1,897,265,800 |
| 08 Apr 2021 | 28,604.12 | 29,054.82 | 28,587.11 | 29,008.07 | 29,008.07 | 2,522,329,300 |
| 07 Apr 2021 | 29,101.40 | 29,101.40 | 28,598.86 | 28,674.80 | 28,674.80 | 2,223,606,300 |
| 01 Apr 2021 | 28,594.55 | 28,938.74 | 28,511.65 | 28,938.74 | 28,938.74 | 2,232,972,100 |
| 31 Mar 2021 | 28,802.53 | 28,802.53 | 28,332.78 | 28,378.35 | 28,378.35 | 2,703,755,400 |
| 30 Mar 2021 | 28,552.77 | 28,694.15 | 28,371.23 | 28,577.50 | 28,577.50 | 2,269,839,800 |
| 29 Mar 2021 | 28,317.32 | 28,484.66 | 28,132.36 | 28,338.30 | 28,338.30 | 2,847,744,100 |
| 26 Mar 2021 | 28,043.65 | 28,415.15 | 28,014.29 | 28,336.43 | 28,336.43 | 2,415,384,100 |
| 25 Mar 2021 | 27,628.08 | 28,032.01 | 27,505.08 | 27,899.61 | 27,899.61 | 2,595,007,600 |
| 24 Mar 2021 | 28,437.49 | 28,457.87 | 27,827.05 | 27,918.14 | 27,918.14 | 2,689,142,400 |
| 23 Mar 2021 | 29,008.02 | 29,043.18 | 28,376.22 | 28,497.38 | 28,497.38 | 2,049,560,300 |
| 22 Mar 2021 | 28,801.09 | 29,139.07 | 28,801.09 | 28,885.34 | 28,885.34 | 2,065,830,600 |
| 19 Mar 2021 | 29,158.48 | 29,271.40 | 28,737.54 | 28,990.94 | 28,990.94 | 3,814,440,800 |
| 18 Mar 2021 | 29,317.61 | 29,596.58 | 29,317.61 | 29,405.72 | 29,405.72 | 2,113,745,200 |
| 17 Mar 2021 | 28,992.24 | 29,180.01 | 28,780.23 | 29,034.12 | 29,034.12 | 1,901,329,200 |
| 16 Mar 2021 | 29,036.82 | 29,118.62 | 28,872.40 | 29,027.69 | 29,027.69 | 2,351,605,600 |
| 15 Mar 2021 | 28,923.95 | 29,178.99 | 28,612.74 | 28,833.76 | 28,833.76 | 3,096,719,600 |
| 12 Mar 2021 | 29,550.37 | 29,550.37 | 28,707.35 | 28,739.72 | 28,739.72 | 3,557,237,800 |
| 11 Mar 2021 | 28,909.98 | 29,412.42 | 28,893.21 | 29,385.61 | 29,385.61 | 3,604,263,600 |
| 10 Mar 2021 | 29,255.37 | 29,255.37 | 28,710.91 | 28,907.52 | 28,907.52 | 2,842,785,200 |
| 09 Mar 2021 | 28,665.26 | 29,047.13 | 28,326.13 | 28,773.23 | 28,773.23 | 4,377,944,400 |
| 08 Mar 2021 | 29,362.59 | 29,386.33 | 28,422.27 | 28,540.83 | 28,540.83 | 4,906,906,100 |
| 05 Mar 2021 | 28,667.14 | 29,397.27 | 28,513.13 | 29,098.29 | 29,098.29 | 3,996,713,300 |
| 04 Mar 2021 | 29,525.48 | 29,597.16 | 29,102.10 | 29,236.79 | 29,236.79 | 2,957,909,000 |
| 03 Mar 2021 | 29,249.43 | 29,912.00 | 29,183.59 | 29,880.42 | 29,880.42 | 3,228,618,000 |
| 02 Mar 2021 | 29,708.39 | 29,765.96 | 28,957.31 | 29,095.86 | 29,095.86 | 2,895,849,600 |
| 01 Mar 2021 | 29,457.89 | 29,550.75 | 29,195.97 | 29,452.57 | 29,452.57 | 2,629,062,100 |
| 26 Feb 2021 | 29,412.13 | 29,579.67 | 28,980.21 | 28,980.21 | 28,980.21 | 4,126,393,200 |
| 25 Feb 2021 | 30,174.22 | 30,453.12 | 29,833.05 | 30,074.17 | 30,074.17 | 3,663,892,300 |
| 24 Feb 2021 | 30,702.65 | 30,792.88 | 29,532.68 | 29,718.24 | 29,718.24 | 4,846,335,300 |
| 23 Feb 2021 | 30,189.97 | 30,948.47 | 30,126.40 | 30,632.64 | 30,632.64 | 4,605,710,300 |
| 22 Feb 2021 | 31,071.61 | 31,071.61 | 30,298.58 | 30,319.83 | 30,319.83 | 4,449,910,100 |
| 19 Feb 2021 | 30,483.46 | 30,720.15 | 30,099.71 | 30,644.73 | 30,644.73 | 3,317,191,700 |
| 18 Feb 2021 | 31,183.36 | 31,183.36 | 30,570.55 | 30,595.27 | 30,595.27 | 3,687,581,000 |
| 17 Feb 2021 | 30,636.37 | 31,168.30 | 30,503.46 | 31,084.94 | 31,084.94 | 3,144,032,900 |
| 16 Feb 2021 | 30,675.82 | 30,793.48 | 30,497.40 | 30,746.66 | 30,746.66 | 3,269,676,200 |
| 11 Feb 2021 | 29,995.28 | 30,184.17 | 29,828.62 | 30,173.57 | 30,173.57 | 1,192,111,200 |
| 10 Feb 2021 | 29,796.19 | 30,075.50 | 29,732.23 | 30,038.72 | 30,038.72 | 1,998,284,900 |
| 09 Feb 2021 | 29,442.50 | 29,527.67 | 29,263.98 | 29,476.19 | 29,476.19 | 1,851,043,400 |
| 08 Feb 2021 | 29,629.08 | 29,706.08 | 29,293.64 | 29,319.47 | 29,319.47 | 2,196,734,100 |
| 05 Feb 2021 | 29,305.09 | 29,495.64 | 29,184.09 | 29,288.68 | 29,288.68 | 2,675,266,500 |
| 04 Feb 2021 | 29,093.54 | 29,409.00 | 28,775.38 | 29,113.50 | 29,113.50 | 3,032,246,200 |
| 03 Feb 2021 | 29,305.41 | 29,312.00 | 28,967.01 | 29,307.46 | 29,307.46 | 2,681,355,500 |
| 02 Feb 2021 | 29,378.12 | 29,511.00 | 29,198.86 | 29,248.70 | 29,248.70 | 2,739,194,600 |
| 01 Feb 2021 | 28,457.85 | 28,982.77 | 28,382.26 | 28,892.86 | 28,892.86 | 2,464,276,400 |
| 29 Jan 2021 | 28,826.18 | 28,972.06 | 28,259.73 | 28,283.71 | 28,283.71 | 3,196,757,600 |
| 28 Jan 2021 | 28,914.85 | 29,191.68 | 28,467.01 | 28,550.77 | 28,550.77 | 2,993,470,100 |
| 27 Jan 2021 | 29,556.58 | 29,636.63 | 29,194.37 | 29,297.53 | 29,297.53 | 3,808,971,800 |
| 26 Jan 2021 | 29,892.85 | 29,965.11 | 29,345.74 | 29,391.26 | 29,391.26 | 4,810,723,600 |
| 25 Jan 2021 | 29,677.30 | 30,191.16 | 29,673.26 | 30,159.01 | 30,159.01 | 3,066,515,300 |
| 22 Jan 2021 | 29,809.23 | 29,862.89 | 29,413.52 | 29,447.85 | 29,447.85 | 3,381,738,600 |
| 21 Jan 2021 | 29,951.78 | 30,135.50 | 29,745.87 | 29,927.76 | 29,927.76 | 3,004,888,900 |
| 20 Jan 2021 | 29,794.41 | 29,993.47 | 29,676.54 | 29,962.47 | 29,962.47 | 3,937,834,200 |
| 19 Jan 2021 | 29,100.17 | 29,848.43 | 29,100.17 | 29,642.28 | 29,642.28 | 4,568,245,300 |
| 18 Jan 2021 | 28,454.59 | 28,864.25 | 28,390.29 | 28,862.77 | 28,862.77 | 2,956,444,000 |
| 15 Jan 2021 | 28,394.37 | 28,667.59 | 28,294.66 | 28,573.86 | 28,573.86 | 4,485,371,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
