UK Markets close in 5 hrs 28 mins

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
22,072.18+229.85 (+1.05%)
At close: 04:08PM HKT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202321,920.8022,072.1821,703.6022,072.1822,072.18-
31 Jan 2023------
30 Jan 202322,579.8822,623.8121,992.5122,069.7322,069.733,802,780,400
27 Jan 202322,614.9222,700.8522,483.7822,688.9022,688.902,012,141,000
26 Jan 202322,386.3722,566.7822,329.0722,566.7822,566.782,455,079,700
20 Jan 202321,812.4622,051.7721,754.3522,044.6522,044.651,956,241,900
19 Jan 202321,452.2621,754.0821,383.0321,650.9821,650.981,664,915,500
18 Jan 202321,514.8021,691.6721,422.1921,678.0021,678.002,485,346,700
17 Jan 202321,678.0521,797.6221,417.2521,577.6421,577.642,307,534,200
16 Jan 202321,818.6521,947.5521,572.5121,746.7221,746.722,559,091,800
13 Jan 202321,605.0721,770.0821,474.9821,738.6621,738.662,463,604,200
12 Jan 202321,599.8221,698.9421,223.8421,514.1021,514.102,834,627,500
11 Jan 202321,463.8221,686.3021,327.4121,436.0521,436.052,971,313,200
10 Jan 202321,370.4221,395.4221,187.7321,331.4621,331.462,543,159,700
09 Jan 202321,295.9421,470.6921,216.9221,388.3421,388.342,697,924,400
06 Jan 202321,220.8921,282.7120,862.7720,991.6420,991.642,754,459,500
05 Jan 202321,295.8721,396.0920,962.4021,052.1721,052.172,875,372,400
04 Jan 202320,319.9820,793.1120,233.3920,793.1120,793.113,015,986,300
03 Jan 202319,570.4320,212.5519,303.7320,145.2920,145.292,286,651,100
30 Dec 202220,030.8520,073.9219,781.4119,781.4119,781.411,747,706,800
29 Dec 202219,648.4019,764.5219,539.8419,741.1419,741.142,902,362,900
28 Dec 202219,787.9420,099.7719,787.9419,898.9119,898.912,823,780,600
23 Dec 202219,382.2319,686.7719,380.4719,593.0619,593.061,363,741,800
22 Dec 202219,537.4519,735.0019,475.6819,679.2219,679.221,939,795,100
21 Dec 202219,190.9119,255.7419,063.3019,160.4919,160.491,348,431,000
20 Dec 202219,156.9419,283.1418,885.2019,094.8019,094.801,938,516,900
19 Dec 202219,472.2119,786.2919,255.9519,352.8119,352.812,238,224,700
16 Dec 202219,343.7019,621.1319,130.5319,450.6719,450.672,875,978,600
15 Dec 202219,612.6719,675.6819,233.8619,368.5919,368.592,243,394,000
14 Dec 202219,775.3319,859.7519,528.7119,673.4519,673.452,758,656,100
13 Dec 202219,458.0219,707.7519,382.3019,596.2019,596.202,584,117,300
12 Dec 202219,594.5219,718.0819,366.2219,463.6319,463.633,115,198,500
09 Dec 202219,484.2319,926.4819,404.5019,900.8719,900.874,023,277,500
08 Dec 202218,965.0519,521.6018,965.0519,450.2319,450.232,856,166,600
07 Dec 202219,380.8019,737.3118,799.8118,814.8218,814.825,308,866,200
06 Dec 202219,211.7019,569.6719,202.8719,441.1819,441.183,552,078,500
05 Dec 202219,221.6819,539.6019,035.1419,518.2919,518.294,890,142,300
02 Dec 202218,785.2818,841.2218,530.8218,675.3518,675.353,757,394,000
01 Dec 202219,058.9019,237.4518,679.3518,736.4418,736.444,262,000,300
30 Nov 202218,141.5618,645.3518,052.3218,597.2318,597.235,359,650,800
29 Nov 202217,558.6018,204.6817,536.4518,204.6818,204.684,273,394,700
28 Nov 202217,000.2317,364.2116,833.6817,297.9417,297.942,799,254,000
25 Nov 202217,673.2017,673.2017,412.0417,573.5817,573.583,176,711,400
24 Nov 202217,684.5317,759.2417,517.1217,660.9017,660.902,910,419,300
23 Nov 202217,460.9017,640.8417,375.9617,523.8117,523.812,423,764,400
22 Nov 202217,625.1917,751.9317,287.6017,424.4117,424.413,024,902,000
21 Nov 202217,654.1517,746.3417,389.4517,655.9117,655.912,230,983,500
18 Nov 202218,316.3618,378.0617,910.1917,992.5417,992.542,792,874,200
17 Nov 202218,071.6018,220.8117,711.8418,045.6618,045.662,930,448,500
16 Nov 202218,169.2118,414.0918,031.8718,256.4818,256.483,918,387,100
15 Nov 202217,665.8018,356.7817,552.3018,343.1218,343.124,900,022,200
14 Nov 202217,999.2618,011.6417,518.8817,619.7117,619.715,547,517,900
11 Nov 202217,120.0517,368.0416,829.0017,325.6617,325.665,112,566,000
10 Nov 202216,138.2216,138.2215,945.2016,081.0416,081.042,204,747,800
09 Nov 202216,552.8016,730.2016,213.0316,358.5216,358.523,270,965,100
08 Nov 202216,640.6016,719.0116,429.8116,557.3116,557.312,071,208,700
07 Nov 202216,031.7916,821.8915,980.8516,595.9116,595.913,227,830,100
04 Nov 202215,442.7616,513.1615,442.7616,161.1416,161.143,951,121,100
03 Nov 202215,477.7415,623.1815,301.6715,339.4915,339.492,544,805,200
02 Nov 202215,389.5515,867.2415,276.7615,827.1715,827.172,774,638,200
01 Nov 202214,859.9215,632.8514,859.9215,455.2715,455.273,787,359,000
31 Oct 202214,830.6915,113.1514,597.3114,687.0214,687.024,183,641,700
28 Oct 202215,424.9415,441.9914,770.0914,863.0614,863.063,051,258,500
27 Oct 202215,721.2715,833.2815,410.9715,427.9415,427.942,526,173,200
26 Oct 202215,096.3215,584.0615,041.4015,317.6715,317.672,718,640,800
25 Oct 202215,242.1015,435.3714,947.3915,165.5915,165.593,275,325,600
24 Oct 202215,894.7515,993.8815,082.8415,180.6915,180.693,597,357,500
21 Oct 202216,331.1116,359.0416,137.1816,211.1216,211.122,052,413,100
20 Oct 202216,230.7916,452.9716,010.7216,280.2216,280.222,295,268,600
19 Oct 202216,805.9116,923.1216,508.3716,511.2816,511.281,713,974,900
18 Oct 202216,860.2016,914.5816,558.4116,914.5816,914.581,971,282,000
17 Oct 202216,479.7416,754.5216,308.9516,612.9016,612.902,061,247,900
14 Oct 202216,671.6817,028.6816,535.3716,587.6916,587.692,322,665,100
13 Oct 202216,700.6516,736.5916,389.1116,389.1116,389.112,241,934,000
12 Oct 202216,758.2717,040.7016,438.6016,701.0316,701.032,407,431,400
11 Oct 202217,194.7317,206.5116,789.9716,832.3616,832.361,797,693,500
10 Oct 202217,449.3617,449.3617,174.6117,216.6617,216.661,771,824,300
07 Oct 202217,851.6217,881.8717,717.7317,740.0517,740.051,129,251,000
06 Oct 202218,100.4818,143.8517,958.1418,012.1518,012.151,082,368,000
05 Oct 202217,811.9718,164.2017,682.8518,087.9718,087.972,256,107,700
03 Oct 202217,050.2517,252.1116,906.9617,079.5117,079.511,361,001,600
30 Sept 202217,165.9317,344.8117,016.2817,222.8317,222.832,113,942,500
29 Sept 202217,570.1717,629.6717,046.8317,165.8717,165.872,534,665,600
28 Sept 202217,703.3917,703.3917,184.5417,250.8817,250.882,948,457,300
27 Sept 202217,838.6517,904.2117,648.4217,860.3117,860.311,900,500,000
26 Sept 202217,781.8718,077.6417,727.4017,855.1417,855.142,557,096,600
23 Sept 202218,055.5918,165.9517,926.2917,933.2717,933.271,776,795,400
22 Sept 202218,080.9318,195.0917,965.3318,147.9518,147.951,729,134,100
21 Sept 202218,638.8518,638.8518,434.6518,444.6218,444.621,629,375,400
20 Sept 202218,700.6818,861.4718,685.4618,781.4218,781.421,478,169,400
19 Sept 202218,695.3518,697.0918,494.5418,565.9718,565.971,745,749,500
16 Sept 202218,732.4418,905.2818,678.2218,761.6918,761.692,793,919,500
15 Sept 202218,833.9019,013.0318,833.9018,930.3818,930.381,797,327,700
14 Sept 202218,933.3018,989.2218,797.7918,847.1018,847.101,731,976,600
13 Sept 202219,404.6419,492.0619,296.2519,326.8619,326.861,787,223,000
09 Sept 202218,893.6519,417.5618,893.6519,362.2519,362.251,994,834,000
08 Sept 202219,043.8419,075.7418,803.7618,854.6218,854.621,718,131,700
07 Sept 202218,915.8719,068.9018,818.7819,044.3019,044.301,839,592,500
06 Sept 202219,261.7019,358.0219,107.6019,202.7319,202.731,716,319,000
05 Sept 202219,299.0919,299.0919,064.7919,225.7019,225.702,181,084,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...