HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

25,670.05-4.48 (-0.02%)

At close: 4:09PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close	Adj close*	Volume
23 Jun 2017	25,724.28	25,770.37	25,648.77	25,670.05	25,670.05	-
22 Jun 2017	25,597.46	25,867.94	25,597.46	25,674.53	25,674.53	1,553,964,400
21 Jun 2017	25,752.27	25,846.52	25,575.98	25,694.58	25,694.58	1,699,891,000
20 Jun 2017	26,028.43	26,043.10	25,833.93	25,843.04	25,843.04	1,251,563,600
19 Jun 2017	25,736.20	25,939.72	25,735.07	25,924.55	25,924.55	1,116,125,500
16 Jun 2017	25,601.81	25,719.97	25,557.80	25,626.49	25,626.49	1,699,429,200
15 Jun 2017	25,772.28	25,772.28	25,565.34	25,565.34	25,565.34	1,658,076,900
14 Jun 2017	25,915.46	25,915.46	25,713.02	25,875.90	25,875.90	1,449,845,600
13 Jun 2017	25,826.52	25,883.22	25,722.63	25,852.10	25,852.10	1,316,444,700
12 Jun 2017	25,925.45	25,957.78	25,689.23	25,708.04	25,708.04	1,614,682,000
09 Jun 2017	26,090.33	26,090.33	25,922.68	26,030.29	26,030.29	2,889,395,400
08 Jun 2017	25,974.00	26,069.98	25,923.21	26,063.06	26,063.06	1,633,520,700
07 Jun 2017	26,025.21	26,073.44	25,898.82	25,974.16	25,974.16	1,999,503,900
06 Jun 2017	25,819.53	26,019.01	25,805.02	25,997.14	25,997.14	1,540,428,000
05 Jun 2017	25,976.36	25,998.66	25,801.84	25,862.99	25,862.99	1,766,176,100
02 Jun 2017	25,926.06	25,973.00	25,851.85	25,924.05	25,924.05	1,990,193,800
01 Jun 2017	25,736.35	25,834.75	25,614.61	25,809.22	25,809.22	2,017,055,200
31 May 2017	25,706.45	25,817.95	25,650.06	25,660.65	25,660.65	2,997,857,600
29 May 2017	25,672.40	25,744.72	25,579.15	25,701.63	25,701.63	1,077,784,400
26 May 2017	25,670.98	25,724.40	25,588.70	25,639.27	25,639.27	1,453,713,000
25 May 2017	25,511.46	25,680.67	25,491.78	25,630.78	25,630.78	1,890,794,600
24 May 2017	25,382.26	25,428.50	25,296.66	25,428.50	25,428.50	1,409,941,800
23 May 2017	25,415.57	25,486.98	25,307.27	25,403.15	25,403.15	1,758,690,200
22 May 2017	25,318.29	25,450.04	25,201.34	25,391.34	25,391.34	1,410,586,000
19 May 2017	25,171.66	25,266.22	25,124.06	25,174.87	25,174.87	1,312,777,700
18 May 2017	25,034.19	25,263.81	25,025.05	25,136.52	25,136.52	1,677,298,400
17 May 2017	25,355.76	25,374.95	25,245.44	25,293.63	25,293.63	1,512,406,100
16 May 2017	25,413.35	25,413.35	25,228.46	25,335.94	25,335.94	1,797,601,700
15 May 2017	25,233.31	25,385.72	25,213.47	25,371.59	25,371.59	2,212,734,400
12 May 2017	25,126.48	25,211.28	25,087.32	25,156.34	25,156.34	1,417,408,900
11 May 2017	25,101.53	25,203.54	25,024.76	25,125.55	25,125.55	1,642,633,800
10 May 2017	24,931.82	25,164.97	24,931.82	25,015.42	25,015.42	2,297,649,800
09 May 2017	24,656.95	24,889.83	24,548.97	24,889.03	24,889.03	1,381,056,000
08 May 2017	24,604.29	24,624.21	24,476.20	24,577.91	24,577.91	1,357,855,500
05 May 2017	24,625.35	24,634.28	24,358.72	24,476.35	24,476.35	2,024,201,800
04 May 2017	24,680.45	24,683.88	24,530.93	24,683.88	24,683.88	1,760,179,900
02 May 2017	24,773.80	24,773.80	24,577.33	24,696.13	24,696.13	1,605,780,100
28 Apr 2017	24,691.29	24,697.03	24,563.77	24,615.13	24,615.13	1,181,584,600
27 Apr 2017	24,663.10	24,717.44	24,455.12	24,698.48	24,698.48	1,567,031,000
26 Apr 2017	24,563.25	24,637.85	24,515.23	24,578.43	24,578.43	1,668,740,700
25 Apr 2017	24,204.78	24,455.94	24,201.91	24,455.94	24,455.94	1,880,693,800
24 Apr 2017	24,185.76	24,206.44	23,958.18	24,139.48	24,139.48	1,338,069,100
21 Apr 2017	24,143.04	24,190.14	23,991.87	24,042.02	24,042.02	1,345,955,400
20 Apr 2017	23,851.02	24,058.87	23,827.07	24,056.98	24,056.98	1,559,682,300
19 Apr 2017	23,875.98	23,893.14	23,723.87	23,825.88	23,825.88	1,568,253,100
18 Apr 2017	24,268.17	24,276.31	23,892.59	23,924.54	23,924.54	1,552,809,600
13 Apr 2017	24,173.42	24,378.38	24,158.16	24,261.66	24,261.66	1,334,077,800
12 Apr 2017	24,068.91	24,313.50	23,994.13	24,313.50	24,313.50	1,534,864,800
11 Apr 2017	24,280.87	24,318.15	24,007.85	24,088.46	24,088.46	1,803,272,800
10 Apr 2017	24,302.01	24,314.66	24,215.54	24,262.18	24,262.18	1,193,963,800
07 Apr 2017	24,247.01	24,268.39	23,982.40	24,267.30	24,267.30	2,253,021,500
06 Apr 2017	24,310.41	24,381.63	24,210.69	24,273.72	24,273.72	1,722,179,300
05 Apr 2017	24,370.95	24,400.80	24,166.01	24,400.80	24,400.80	2,697,900,400
03 Apr 2017	24,236.56	24,261.48	24,162.55	24,261.48	24,261.48	1,708,951,000
31 Mar 2017	24,305.53	24,329.98	24,105.38	24,111.59	24,111.59	1,733,165,500
30 Mar 2017	24,429.12	24,431.12	24,250.40	24,301.09	24,301.09	1,768,917,100
29 Mar 2017	24,470.66	24,470.66	24,330.70	24,392.05	24,392.05	1,834,977,400
28 Mar 2017	24,329.17	24,360.00	24,274.52	24,345.87	24,345.87	1,506,216,800
27 Mar 2017	24,235.69	24,434.90	24,138.78	24,193.70	24,193.70	1,730,336,000
24 Mar 2017	24,396.41	24,420.77	24,263.17	24,358.27	24,358.27	1,784,280,200
23 Mar 2017	24,381.04	24,466.73	24,271.26	24,327.70	24,327.70	1,795,481,600
22 Mar 2017	24,336.33	24,380.42	24,207.10	24,320.41	24,320.41	2,136,581,500
21 Mar 2017	24,565.73	24,656.65	24,500.35	24,593.12	24,593.12	2,055,170,800
20 Mar 2017	24,312.57	24,501.99	24,312.57	24,501.99	24,501.99	1,716,660,600
17 Mar 2017	24,376.13	24,385.81	24,237.97	24,309.93	24,309.93	2,512,650,300
16 Mar 2017	24,101.98	24,288.28	24,003.75	24,288.28	24,288.28	2,576,719,000
15 Mar 2017	23,705.07	23,842.81	23,645.51	23,792.85	23,792.85	1,352,441,800
14 Mar 2017	23,871.00	23,918.12	23,768.34	23,827.95	23,827.95	1,857,167,800
13 Mar 2017	23,643.30	23,877.59	23,567.93	23,829.67	23,829.67	2,016,201,800
10 Mar 2017	23,534.98	23,603.77	23,438.86	23,568.67	23,568.67	1,534,086,200
09 Mar 2017	23,667.77	23,673.58	23,456.06	23,501.56	23,501.56	1,781,279,500
08 Mar 2017	23,627.28	23,816.23	23,563.14	23,782.27	23,782.27	1,823,218,000
07 Mar 2017	23,630.35	23,728.00	23,585.77	23,681.07	23,681.07	1,282,674,500
06 Mar 2017	23,600.49	23,691.05	23,574.28	23,596.28	23,596.28	1,442,731,400
03 Mar 2017	23,618.36	23,635.24	23,511.60	23,552.72	23,552.72	2,387,983,900
02 Mar 2017	24,044.48	24,080.87	23,694.33	23,728.07	23,728.07	2,111,361,200
01 Mar 2017	23,849.22	23,857.28	23,730.05	23,776.49	23,776.49	1,648,831,300
28 Feb 2017	23,952.64	24,007.81	23,740.73	23,740.73	23,740.73	1,666,247,300
27 Feb 2017	23,941.81	24,067.68	23,822.88	23,925.05	23,925.05	1,727,456,200
24 Feb 2017	24,115.61	24,121.91	23,958.13	23,965.70	23,965.70	1,750,717,000
23 Feb 2017	24,122.18	24,216.53	24,046.91	24,114.86	24,114.86	1,880,958,700
22 Feb 2017	24,059.09	24,201.96	23,999.55	24,201.96	24,201.96	2,230,148,000
21 Feb 2017	24,174.11	24,213.64	23,909.15	23,963.63	23,963.63	1,839,886,700
20 Feb 2017	24,066.00	24,202.34	24,022.15	24,146.08	24,146.08	1,936,955,000
17 Feb 2017	24,077.87	24,106.34	23,944.68	24,033.74	24,033.74	2,302,691,000
16 Feb 2017	24,139.31	24,161.39	23,969.57	24,107.70	24,107.70	3,806,666,400
15 Feb 2017	23,771.95	24,067.62	23,771.95	23,994.87	23,994.87	3,843,901,700
14 Feb 2017	23,695.29	23,735.11	23,614.47	23,703.01	23,703.01	1,957,113,500
13 Feb 2017	23,664.53	23,751.92	23,615.39	23,710.98	23,710.98	1,990,274,600
10 Feb 2017	23,645.90	23,718.47	23,573.85	23,574.98	23,574.98	2,143,167,300
09 Feb 2017	23,533.52	23,644.63	23,489.65	23,525.14	23,525.14	2,741,007,400
08 Feb 2017	23,284.76	23,520.77	23,160.99	23,485.13	23,485.13	2,601,105,500
07 Feb 2017	23,287.89	23,403.60	23,256.69	23,331.57	23,331.57	1,523,355,600
06 Feb 2017	23,239.29	23,348.24	23,149.70	23,348.24	23,348.24	1,439,947,300
03 Feb 2017	23,216.97	23,226.92	22,997.46	23,129.21	23,129.21	1,339,282,100
02 Feb 2017	23,309.46	23,439.02	23,131.37	23,184.52	23,184.52	987,795,900
01 Feb 2017	23,211.88	23,318.39	23,082.62	23,318.39	23,318.39	1,515,037,600
27 Jan 2017	23,339.15	23,397.09	23,307.05	23,360.78	23,360.78	777,897,700
26 Jan 2017	23,173.46	23,386.41	23,145.31	23,374.17	23,374.17	1,856,554,500
25 Jan 2017	23,066.40	23,066.40	22,961.38	23,049.12	23,049.12	1,185,813,200
*Close price adjusted for dividends and splits.

Loading more data...

FTSE 1007,424.13-15.16 (-0.20%)

FTSE 25019,685.09+26.67 (+0.14%)

AIM969.25+1.05 (+0.11%)

HANG SENG INDEX (^HSI)

FTSE 100
7,424.13
-15.16 (-0.20%)

FTSE 250
19,685.09
+26.67 (+0.14%)

AIM
969.25
+1.05 (+0.11%)