^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 202027,766.5027,771.3027,554.1527,581.1927,581.19-
17 Feb 202027,766.7128,055.5827,766.7127,959.6027,959.601,412,999,200
14 Feb 202027,698.5627,960.6627,695.5927,815.6027,815.601,445,335,900
13 Feb 202027,953.6527,953.6527,695.6027,730.0027,730.001,617,010,200
12 Feb 202027,717.2227,892.4827,614.8327,823.6627,823.661,796,561,200
11 Feb 202027,514.2527,674.8127,436.9927,583.8827,583.881,868,625,400
10 Feb 202027,092.1527,314.6427,044.8827,241.3427,241.341,612,017,900
07 Feb 202027,356.2827,410.5827,224.1227,404.2727,404.271,464,514,700
06 Feb 202027,174.5327,608.2227,029.4927,493.7027,493.702,249,533,900
05 Feb 202026,869.3226,926.1226,641.9226,786.7426,786.742,498,930,800
04 Feb 202026,491.6626,730.2626,491.6626,675.9826,675.982,500,238,100
03 Feb 202026,189.6126,512.5826,145.5926,356.9826,356.982,421,482,700
31 Jan 202026,757.6126,818.8426,295.4926,312.6326,312.631,874,255,200
30 Jan 202027,030.6127,134.5526,330.0526,449.1326,449.132,223,567,800
29 Jan 202027,101.5427,333.3027,101.5427,160.6327,160.632,203,836,100
24 Jan 202027,935.4227,977.6327,774.5027,949.6427,949.64612,128,700
23 Jan 202028,109.7528,133.0327,706.3727,909.1227,909.121,753,263,000
22 Jan 202028,116.5028,393.9327,937.6828,341.0428,341.041,343,288,100
21 Jan 202028,449.3828,492.0327,980.5027,985.3327,985.332,236,521,700
20 Jan 202029,169.1229,174.9228,795.4228,795.9128,795.911,633,383,900
17 Jan 202028,988.1629,101.1528,813.1329,056.4229,056.421,545,082,800
16 Jan 202028,806.1228,987.7328,709.5728,883.0428,883.041,620,926,200
15 Jan 202028,891.0728,972.6828,619.1028,773.5928,773.591,240,120,700
14 Jan 202029,149.5329,149.5328,790.4928,885.1428,885.141,643,504,700
13 Jan 202028,772.3728,971.4028,671.8428,954.9428,954.941,765,055,700
10 Jan 202028,665.1428,665.1428,504.2728,638.2028,638.201,448,401,000
09 Jan 202028,367.6528,561.0028,325.8628,561.0028,561.001,692,786,200
08 Jan 202027,999.5828,198.6127,857.7328,087.9228,087.921,709,241,600
07 Jan 202028,352.6828,473.0828,264.0728,322.0628,322.061,302,687,200
06 Jan 202028,326.5028,367.8728,054.2928,226.1928,226.191,793,426,600
03 Jan 202028,828.3628,883.3028,428.1728,451.5028,451.501,797,904,800
02 Jan 202028,249.3728,543.5228,245.9728,543.5228,543.521,262,732,800
31 Dec 201928,241.4328,298.4628,123.8628,189.7528,189.75873,713,900
30 Dec 201928,250.4828,418.6528,165.1328,319.3928,319.391,420,447,400
27 Dec 201928,033.6628,226.1128,000.6228,225.4228,225.421,375,016,100
24 Dec 201927,901.5127,921.2927,792.6627,864.2127,864.21483,984,100
23 Dec 201928,024.6228,024.6227,830.0827,906.4127,906.411,216,834,000
20 Dec 201927,834.5527,959.5227,740.6627,871.3527,871.351,680,024,400
19 Dec 201927,908.7827,908.7827,675.2427,800.4927,800.491,296,810,200
18 Dec 201927,884.2127,884.2127,884.2127,884.2127,884.21-
17 Dec 201927,630.6927,894.7227,563.4427,843.7127,843.711,926,224,500
16 Dec 201927,530.5027,715.9327,473.3227,508.0927,508.091,421,412,600
13 Dec 201927,494.5127,687.7627,405.2627,687.7627,687.762,212,195,500
12 Dec 201926,837.9427,048.9826,837.9426,994.1426,994.141,451,721,900
11 Dec 201926,410.0926,659.9826,364.4326,645.4326,645.431,409,589,200
10 Dec 201926,378.9926,527.0926,355.5326,436.6226,436.62956,293,300
09 Dec 201926,513.9726,618.2526,432.2726,494.7326,494.731,301,819,900
06 Dec 201926,345.2026,520.0826,309.3426,498.3726,498.371,644,211,100
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
*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