UK Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
28,453.28-245.52 (-0.86%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021------
12 Apr 2021------
09 Apr 202129,152.4429,152.4428,604.5528,698.8028,698.801,897,265,800
08 Apr 202128,604.1229,054.8228,587.1129,008.0729,008.072,522,329,300
07 Apr 202129,101.4029,101.4028,598.8628,674.8028,674.802,223,606,300
01 Apr 202128,594.5528,938.7428,511.6528,938.7428,938.742,232,972,100
31 Mar 202128,802.5328,802.5328,332.7828,378.3528,378.352,703,755,400
30 Mar 202128,552.7728,694.1528,371.2328,577.5028,577.502,269,839,800
29 Mar 202128,317.3228,484.6628,132.3628,338.3028,338.302,847,744,100
26 Mar 202128,043.6528,415.1528,014.2928,336.4328,336.432,415,384,100
25 Mar 202127,628.0828,032.0127,505.0827,899.6127,899.612,595,007,600
24 Mar 202128,437.4928,457.8727,827.0527,918.1427,918.142,689,142,400
23 Mar 202129,008.0229,043.1828,376.2228,497.3828,497.382,049,560,300
22 Mar 202128,801.0929,139.0728,801.0928,885.3428,885.342,065,830,600
19 Mar 202129,158.4829,271.4028,737.5428,990.9428,990.943,814,440,800
18 Mar 202129,317.6129,596.5829,317.6129,405.7229,405.722,113,745,200
17 Mar 202128,992.2429,180.0128,780.2329,034.1229,034.121,901,329,200
16 Mar 202129,036.8229,118.6228,872.4029,027.6929,027.692,351,605,600
15 Mar 202128,923.9529,178.9928,612.7428,833.7628,833.763,096,719,600
12 Mar 202129,550.3729,550.3728,707.3528,739.7228,739.723,557,237,800
11 Mar 202128,909.9829,412.4228,893.2129,385.6129,385.613,604,263,600
10 Mar 202129,255.3729,255.3728,710.9128,907.5228,907.522,842,785,200
09 Mar 202128,665.2629,047.1328,326.1328,773.2328,773.234,377,944,400
08 Mar 202129,362.5929,386.3328,422.2728,540.8328,540.834,906,906,100
05 Mar 202128,667.1429,397.2728,513.1329,098.2929,098.293,996,713,300
04 Mar 202129,525.4829,597.1629,102.1029,236.7929,236.792,957,909,000
03 Mar 202129,249.4329,912.0029,183.5929,880.4229,880.423,228,618,000
02 Mar 202129,708.3929,765.9628,957.3129,095.8629,095.862,895,849,600
01 Mar 202129,457.8929,550.7529,195.9729,452.5729,452.572,629,062,100
26 Feb 202129,412.1329,579.6728,980.2128,980.2128,980.214,126,393,200
25 Feb 202130,174.2230,453.1229,833.0530,074.1730,074.173,663,892,300
24 Feb 202130,702.6530,792.8829,532.6829,718.2429,718.244,846,335,300
23 Feb 202130,189.9730,948.4730,126.4030,632.6430,632.644,605,710,300
22 Feb 202131,071.6131,071.6130,298.5830,319.8330,319.834,449,910,100
19 Feb 202130,483.4630,720.1530,099.7130,644.7330,644.733,317,191,700
18 Feb 202131,183.3631,183.3630,570.5530,595.2730,595.273,687,581,000
17 Feb 202130,636.3731,168.3030,503.4631,084.9431,084.943,144,032,900
16 Feb 202130,675.8230,793.4830,497.4030,746.6630,746.663,269,676,200
11 Feb 202129,995.2830,184.1729,828.6230,173.5730,173.571,192,111,200
10 Feb 202129,796.1930,075.5029,732.2330,038.7230,038.721,998,284,900
09 Feb 202129,442.5029,527.6729,263.9829,476.1929,476.191,851,043,400
08 Feb 202129,629.0829,706.0829,293.6429,319.4729,319.472,196,734,100
05 Feb 202129,305.0929,495.6429,184.0929,288.6829,288.682,675,266,500
04 Feb 202129,093.5429,409.0028,775.3829,113.5029,113.503,032,246,200
03 Feb 202129,305.4129,312.0028,967.0129,307.4629,307.462,681,355,500
02 Feb 202129,378.1229,511.0029,198.8629,248.7029,248.702,739,194,600
01 Feb 202128,457.8528,982.7728,382.2628,892.8628,892.862,464,276,400
29 Jan 202128,826.1828,972.0628,259.7328,283.7128,283.713,196,757,600
28 Jan 202128,914.8529,191.6828,467.0128,550.7728,550.772,993,470,100
27 Jan 202129,556.5829,636.6329,194.3729,297.5329,297.533,808,971,800
26 Jan 202129,892.8529,965.1129,345.7429,391.2629,391.264,810,723,600
25 Jan 202129,677.3030,191.1629,673.2630,159.0130,159.013,066,515,300
22 Jan 202129,809.2329,862.8929,413.5229,447.8529,447.853,381,738,600
21 Jan 202129,951.7830,135.5029,745.8729,927.7629,927.763,004,888,900
20 Jan 202129,794.4129,993.4729,676.5429,962.4729,962.473,937,834,200
19 Jan 202129,100.1729,848.4329,100.1729,642.2829,642.284,568,245,300
18 Jan 202128,454.5928,864.2528,390.2928,862.7728,862.772,956,444,000
15 Jan 202128,394.3728,667.5928,294.6628,573.8628,573.864,485,371,800
14 Jan 202128,408.1228,510.9228,280.0928,496.8628,496.863,205,592,600
13 Jan 202128,309.3228,414.5428,136.6428,235.6028,235.603,559,366,600
12 Jan 202127,894.2928,276.7527,781.4228,276.7528,276.753,399,606,200
11 Jan 202128,003.9828,176.6527,794.8127,908.2227,908.224,366,094,600
08 Jan 202127,630.0327,920.7727,538.2027,878.2227,878.225,667,284,000
07 Jan 202127,715.9427,752.3627,457.4727,548.5227,548.523,775,142,800
06 Jan 202127,613.3427,756.4327,389.7827,692.3027,692.303,079,382,600
05 Jan 202127,281.3427,690.2127,150.3827,649.8627,649.863,282,490,100
04 Jan 202127,087.1327,502.8327,079.2427,472.8127,472.812,870,443,300
31 Dec 202027,194.7927,340.9927,163.5127,231.1327,231.132,054,705,300
30 Dec 202026,695.1127,159.4726,670.9727,147.1127,147.112,552,802,900
29 Dec 202026,490.4526,618.7826,432.9126,568.4926,568.492,304,707,300
28 Dec 202026,288.3726,514.0826,264.3226,314.6326,314.632,669,629,600
24 Dec 202026,342.8726,470.4026,221.3026,386.5626,386.561,297,803,000
23 Dec 202026,083.1126,343.1026,071.7626,343.1026,343.102,009,461,800
22 Dec 202026,260.7826,365.2025,998.8726,119.2526,119.251,747,533,900
21 Dec 202026,422.6226,498.6526,274.6526,306.6826,306.682,044,977,300
18 Dec 202026,650.4926,668.1026,363.0526,498.6026,498.603,080,026,700
17 Dec 202026,608.4426,678.3826,390.5926,678.3826,678.382,262,422,800
16 Dec 202026,421.2126,510.1926,318.7426,460.2926,460.292,043,444,500
15 Dec 202026,418.9326,436.0426,127.6826,207.2926,207.292,587,144,400
14 Dec 202026,522.1026,544.1226,318.1126,389.5226,389.522,210,976,700
11 Dec 202026,634.2126,704.0126,443.0126,505.8726,505.872,497,420,400
10 Dec 202026,335.2626,434.4726,287.0226,410.5926,410.592,000,568,900
09 Dec 202026,510.4226,666.9426,445.6626,502.8426,502.842,537,716,200
08 Dec 202026,460.3526,460.3526,270.9126,304.5626,304.562,542,680,300
07 Dec 202026,870.5826,870.5826,256.4026,506.8526,506.852,806,021,200
04 Dec 202026,811.5926,835.9226,652.3426,835.9226,835.923,205,350,200
03 Dec 202026,623.4226,781.9926,556.0226,728.5026,728.502,830,413,900
02 Dec 202026,670.1226,670.1226,379.4826,532.5826,532.583,704,087,400
01 Dec 202026,422.7126,662.1826,375.2426,567.6826,567.683,564,238,900
30 Nov 202026,853.3926,960.9326,322.6826,341.4926,341.495,742,060,100
27 Nov 202026,758.4927,009.1526,704.6026,894.6826,894.682,733,597,200
26 Nov 202026,695.2526,819.4526,612.0026,819.4526,819.451,977,652,900
25 Nov 202026,819.9627,040.4126,591.3026,669.7526,669.752,859,974,400
24 Nov 202026,630.3426,630.3426,409.7726,588.2026,588.202,014,989,400
23 Nov 202026,659.7926,662.6626,369.3426,486.2026,486.202,235,155,500
20 Nov 202026,406.8726,564.2526,313.2826,451.5426,451.542,149,354,400
19 Nov 202026,460.6126,460.6126,311.6426,356.9726,356.972,413,890,100
18 Nov 202026,434.2426,618.0126,344.8626,544.2926,544.292,292,758,600
17 Nov 202026,515.0926,530.5426,339.8826,415.0926,415.092,394,565,600
16 Nov 202026,362.0726,394.4026,191.5426,381.6726,381.672,090,236,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...