^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201926,345.2026,520.0826,309.3426,498.3726,498.37-
05 Dec 201926,300.5126,300.5126,134.0626,217.0426,217.041,228,026,600
04 Dec 201926,071.3926,191.7925,995.1526,062.5626,062.561,502,327,900
03 Dec 201926,315.9726,424.1226,063.0226,391.3026,391.301,795,451,800
02 Dec 201926,475.3426,511.5526,393.0926,444.7226,444.721,348,911,800
29 Nov 201926,705.3826,705.3826,308.1026,346.4926,346.492,004,856,800
28 Nov 201926,763.6326,991.8026,763.6326,893.7326,893.73998,841,900
27 Nov 201926,943.5226,974.2826,866.8026,954.0026,954.001,133,748,200
26 Nov 201927,183.9027,227.8726,913.9226,913.9226,913.922,416,392,100
25 Nov 201926,873.3527,114.2226,852.8926,993.0426,993.041,497,175,900
22 Nov 201926,584.8826,690.1726,487.6726,595.0826,595.081,100,431,900
21 Nov 201926,587.5926,587.5926,306.0226,466.8826,466.881,712,162,300
20 Nov 201926,936.7926,962.1726,804.3526,889.6126,889.611,333,243,700
19 Nov 201926,671.3227,093.8026,605.6327,093.8027,093.801,542,578,800
18 Nov 201926,442.3926,702.1626,406.3526,681.0926,681.091,425,323,100
15 Nov 201926,529.9526,544.6526,300.0826,326.6626,326.661,180,282,700
14 Nov 201926,444.2326,605.9626,203.9726,323.6926,323.691,554,697,800
13 Nov 201926,761.1626,761.1626,465.3326,571.4626,571.461,855,002,900
12 Nov 201927,064.2627,076.6726,794.6127,065.2827,065.281,149,626,200
11 Nov 201927,361.4127,361.4126,830.4726,926.5526,926.551,921,659,900
08 Nov 201927,894.5627,894.5627,582.2927,651.1427,651.141,491,797,400
07 Nov 201927,690.6027,900.8027,534.9127,847.2327,847.231,353,594,600
06 Nov 201927,636.3327,750.9127,547.7727,688.6427,688.641,316,670,900
05 Nov 201927,601.1027,733.0727,463.3327,683.4027,683.401,748,633,300
04 Nov 201927,299.8827,547.3027,299.4627,547.3027,547.301,777,502,800
01 Nov 201926,806.4427,102.4226,800.5727,100.7627,100.761,421,451,500
31 Oct 201926,708.4527,009.5026,708.4526,906.7226,906.721,907,594,000
30 Oct 201926,766.9826,809.5326,602.9526,667.7126,667.711,554,112,000
29 Oct 201927,027.5627,027.5626,729.0626,786.7626,786.761,515,348,700
28 Oct 201926,770.1127,005.6826,762.7026,891.2626,891.261,476,176,200
25 Oct 201926,795.6426,795.6426,621.1826,667.3926,667.391,151,226,200
24 Oct 201926,651.0326,810.4326,592.1826,797.9526,797.951,496,729,000
23 Oct 201926,771.9826,818.9926,491.7126,566.7326,566.731,270,778,600
22 Oct 201926,813.8126,844.2926,698.3026,786.2026,786.201,496,851,400
21 Oct 201926,715.2226,818.4426,658.3226,725.6826,725.681,045,151,500
18 Oct 201926,910.5526,985.0826,650.1326,719.5826,719.581,541,856,100
17 Oct 201926,809.0426,956.8226,729.5126,848.4926,848.491,403,839,300
16 Oct 201926,553.9026,698.5626,432.4326,664.2826,664.281,689,389,100
15 Oct 201926,609.1326,609.1326,433.4326,503.9326,503.931,569,211,500
14 Oct 201926,520.9326,636.9326,386.4126,521.8526,521.852,096,251,800
11 Oct 201925,986.8226,393.0125,976.0726,308.4426,308.442,030,977,900
10 Oct 201925,625.5725,809.5825,521.9525,707.9325,707.931,434,231,600
09 Oct 201925,736.8825,866.8425,656.6625,682.8125,682.811,588,334,500
08 Oct 201925,848.7326,180.0325,761.5025,893.4025,893.401,779,110,400
04 Oct 201926,169.5126,169.5125,612.4925,821.0325,821.031,137,243,700
03 Oct 201925,831.4426,192.8725,809.4726,110.3126,110.311,142,351,000
02 Oct 201925,901.4726,092.6225,778.2226,042.6926,042.691,202,153,800
30 Sep 201925,844.7126,161.7025,786.2926,092.2726,092.271,343,934,800
27 Sep 201925,977.9826,017.4625,840.6625,954.8125,954.81984,279,500
26 Sep 201926,075.1526,099.6425,917.5826,041.9326,041.931,700,238,600
25 Sep 201926,162.7126,190.5625,917.6825,945.3525,945.351,762,622,300
24 Sep 201926,300.2126,391.9826,207.2726,281.0026,281.002,089,366,000
23 Sep 201926,463.6226,483.0326,186.0126,222.4026,222.401,285,452,900
20 Sep 201926,532.8826,564.3626,410.4126,435.6726,435.671,972,985,800
19 Sep 201926,820.7326,820.7326,372.0926,468.9526,468.951,330,417,000
18 Sep 201926,838.4326,891.1626,730.6326,754.1226,754.121,372,644,100
17 Sep 201926,942.9626,951.8426,694.3726,790.2426,790.241,850,715,100
16 Sep 201927,212.8927,212.8926,976.3027,124.5527,124.552,189,101,500
13 Sep 201927,154.5127,366.4527,074.5427,352.6927,352.691,176,496,300
12 Sep 201927,283.9827,283.9826,967.2527,087.6327,087.631,337,046,900
11 Sep 201926,790.6427,159.5126,705.6327,159.0627,159.062,072,246,200
10 Sep 201926,831.9826,870.7726,634.4726,683.6826,683.681,738,020,300
09 Sep 201926,743.3626,807.8626,609.6526,681.4026,681.401,700,948,300
06 Sep 201926,773.1326,790.7926,563.1726,690.7626,690.761,895,344,700
05 Sep 201926,512.8626,697.8526,283.1226,515.5326,515.531,996,619,100
04 Sep 201925,675.1626,654.2125,675.1626,523.2326,523.232,688,524,600
03 Sep 201925,546.3225,736.0525,498.1125,527.8525,527.851,149,210,200
02 Sep 201925,627.8325,662.3125,502.7025,626.5525,626.551,295,066,700
30 Aug 201926,011.6426,011.6425,536.1525,724.7325,724.732,017,892,000
29 Aug 201925,606.3325,714.7825,372.4925,703.5025,703.501,784,869,100
28 Aug 201925,767.0825,830.6425,596.0825,615.4825,615.481,462,114,400
27 Aug 201925,715.9825,764.6125,581.7325,664.0725,664.072,214,167,200
26 Aug 201925,322.0025,692.2825,249.5125,680.3325,680.332,475,604,900
23 Aug 201926,057.8826,241.2225,940.4426,179.3326,179.331,621,440,900
22 Aug 201926,272.9126,288.2425,977.6726,048.7226,048.721,780,728,400
21 Aug 201926,160.5426,318.1326,075.9126,270.0426,270.041,701,479,200
20 Aug 201926,256.5426,347.2326,149.4026,231.5426,231.541,822,936,100
19 Aug 201925,994.8026,356.2225,994.8026,291.8426,291.842,144,882,700
16 Aug 201925,484.9625,798.1125,314.2725,734.2225,734.222,022,477,500
15 Aug 201924,945.7425,552.1324,899.9325,495.4625,495.462,145,864,600
14 Aug 201925,711.1025,717.9825,197.3825,302.2825,302.281,915,522,900
13 Aug 201925,536.6225,616.7125,270.9125,281.3025,281.301,979,089,800
12 Aug 201925,869.4826,069.2325,824.7225,824.7225,824.721,200,393,600
09 Aug 201926,278.9226,313.7825,939.3025,939.3025,939.301,357,616,900
08 Aug 201925,999.4526,317.4225,999.4526,120.7726,120.771,658,129,900
07 Aug 201925,977.7226,025.4425,738.8025,997.0325,997.031,671,335,000
06 Aug 201925,472.4326,042.2325,397.3525,976.2425,976.242,751,867,000
05 Aug 201926,480.4726,502.6126,086.8626,151.3226,151.322,120,745,300
02 Aug 201926,950.5327,043.4626,868.9626,918.5826,918.582,317,609,200
01 Aug 201927,582.2127,754.0427,495.8927,565.7027,565.701,736,444,000
31 Jul 201927,931.2827,939.7227,701.4427,777.7527,777.751,287,084,400
30 Jul 201928,059.8228,274.6528,059.8228,146.5028,146.501,147,561,000
29 Jul 201928,262.8028,302.6627,945.4128,106.4128,106.411,563,572,300
26 Jul 201928,406.0728,487.6428,338.3028,397.7428,397.741,320,699,900
25 Jul 201928,575.4928,628.5128,517.0128,594.3028,594.30974,264,600
24 Jul 201928,578.1428,764.5028,515.9228,524.0428,524.041,075,821,900
23 Jul 201928,392.0428,489.2928,313.7928,466.4828,466.48950,029,300
22 Jul 201928,612.2828,649.4428,303.5528,371.2628,371.261,104,886,500
19 Jul 201928,585.1528,809.5928,551.2028,765.4028,765.401,261,012,300
18 Jul 201928,393.0428,511.6528,376.5028,461.6628,461.66925,037,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more