UK Markets closed

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
DateOpenHighLowCloseAdj close*Volume
23 Jun 201725,724.2825,770.3725,648.7725,670.0525,670.05-
22 Jun 201725,597.4625,867.9425,597.4625,674.5325,674.531,553,964,400
21 Jun 201725,752.2725,846.5225,575.9825,694.5825,694.581,699,891,000
20 Jun 201726,028.4326,043.1025,833.9325,843.0425,843.041,251,563,600
19 Jun 201725,736.2025,939.7225,735.0725,924.5525,924.551,116,125,500
16 Jun 201725,601.8125,719.9725,557.8025,626.4925,626.491,699,429,200
15 Jun 201725,772.2825,772.2825,565.3425,565.3425,565.341,658,076,900
14 Jun 201725,915.4625,915.4625,713.0225,875.9025,875.901,449,845,600
13 Jun 201725,826.5225,883.2225,722.6325,852.1025,852.101,316,444,700
12 Jun 201725,925.4525,957.7825,689.2325,708.0425,708.041,614,682,000
09 Jun 201726,090.3326,090.3325,922.6826,030.2926,030.292,889,395,400
08 Jun 201725,974.0026,069.9825,923.2126,063.0626,063.061,633,520,700
07 Jun 201726,025.2126,073.4425,898.8225,974.1625,974.161,999,503,900
06 Jun 201725,819.5326,019.0125,805.0225,997.1425,997.141,540,428,000
05 Jun 201725,976.3625,998.6625,801.8425,862.9925,862.991,766,176,100
02 Jun 201725,926.0625,973.0025,851.8525,924.0525,924.051,990,193,800
01 Jun 201725,736.3525,834.7525,614.6125,809.2225,809.222,017,055,200
31 May 201725,706.4525,817.9525,650.0625,660.6525,660.652,997,857,600
29 May 201725,672.4025,744.7225,579.1525,701.6325,701.631,077,784,400
26 May 201725,670.9825,724.4025,588.7025,639.2725,639.271,453,713,000
25 May 201725,511.4625,680.6725,491.7825,630.7825,630.781,890,794,600
24 May 201725,382.2625,428.5025,296.6625,428.5025,428.501,409,941,800
23 May 201725,415.5725,486.9825,307.2725,403.1525,403.151,758,690,200
22 May 201725,318.2925,450.0425,201.3425,391.3425,391.341,410,586,000
19 May 201725,171.6625,266.2225,124.0625,174.8725,174.871,312,777,700
18 May 201725,034.1925,263.8125,025.0525,136.5225,136.521,677,298,400
17 May 201725,355.7625,374.9525,245.4425,293.6325,293.631,512,406,100
16 May 201725,413.3525,413.3525,228.4625,335.9425,335.941,797,601,700
15 May 201725,233.3125,385.7225,213.4725,371.5925,371.592,212,734,400
12 May 201725,126.4825,211.2825,087.3225,156.3425,156.341,417,408,900
11 May 201725,101.5325,203.5425,024.7625,125.5525,125.551,642,633,800
10 May 201724,931.8225,164.9724,931.8225,015.4225,015.422,297,649,800
09 May 201724,656.9524,889.8324,548.9724,889.0324,889.031,381,056,000
08 May 201724,604.2924,624.2124,476.2024,577.9124,577.911,357,855,500
05 May 201724,625.3524,634.2824,358.7224,476.3524,476.352,024,201,800
04 May 201724,680.4524,683.8824,530.9324,683.8824,683.881,760,179,900
02 May 201724,773.8024,773.8024,577.3324,696.1324,696.131,605,780,100
28 Apr 201724,691.2924,697.0324,563.7724,615.1324,615.131,181,584,600
27 Apr 201724,663.1024,717.4424,455.1224,698.4824,698.481,567,031,000
26 Apr 201724,563.2524,637.8524,515.2324,578.4324,578.431,668,740,700
25 Apr 201724,204.7824,455.9424,201.9124,455.9424,455.941,880,693,800
24 Apr 201724,185.7624,206.4423,958.1824,139.4824,139.481,338,069,100
21 Apr 201724,143.0424,190.1423,991.8724,042.0224,042.021,345,955,400
20 Apr 201723,851.0224,058.8723,827.0724,056.9824,056.981,559,682,300
19 Apr 201723,875.9823,893.1423,723.8723,825.8823,825.881,568,253,100
18 Apr 201724,268.1724,276.3123,892.5923,924.5423,924.541,552,809,600
13 Apr 201724,173.4224,378.3824,158.1624,261.6624,261.661,334,077,800
12 Apr 201724,068.9124,313.5023,994.1324,313.5024,313.501,534,864,800
11 Apr 201724,280.8724,318.1524,007.8524,088.4624,088.461,803,272,800
10 Apr 201724,302.0124,314.6624,215.5424,262.1824,262.181,193,963,800
07 Apr 201724,247.0124,268.3923,982.4024,267.3024,267.302,253,021,500
06 Apr 201724,310.4124,381.6324,210.6924,273.7224,273.721,722,179,300
05 Apr 201724,370.9524,400.8024,166.0124,400.8024,400.802,697,900,400
03 Apr 201724,236.5624,261.4824,162.5524,261.4824,261.481,708,951,000
31 Mar 201724,305.5324,329.9824,105.3824,111.5924,111.591,733,165,500
30 Mar 201724,429.1224,431.1224,250.4024,301.0924,301.091,768,917,100
29 Mar 201724,470.6624,470.6624,330.7024,392.0524,392.051,834,977,400
28 Mar 201724,329.1724,360.0024,274.5224,345.8724,345.871,506,216,800
27 Mar 201724,235.6924,434.9024,138.7824,193.7024,193.701,730,336,000
24 Mar 201724,396.4124,420.7724,263.1724,358.2724,358.271,784,280,200
23 Mar 201724,381.0424,466.7324,271.2624,327.7024,327.701,795,481,600
22 Mar 201724,336.3324,380.4224,207.1024,320.4124,320.412,136,581,500
21 Mar 201724,565.7324,656.6524,500.3524,593.1224,593.122,055,170,800
20 Mar 201724,312.5724,501.9924,312.5724,501.9924,501.991,716,660,600
17 Mar 201724,376.1324,385.8124,237.9724,309.9324,309.932,512,650,300
16 Mar 201724,101.9824,288.2824,003.7524,288.2824,288.282,576,719,000
15 Mar 201723,705.0723,842.8123,645.5123,792.8523,792.851,352,441,800
14 Mar 201723,871.0023,918.1223,768.3423,827.9523,827.951,857,167,800
13 Mar 201723,643.3023,877.5923,567.9323,829.6723,829.672,016,201,800
10 Mar 201723,534.9823,603.7723,438.8623,568.6723,568.671,534,086,200
09 Mar 201723,667.7723,673.5823,456.0623,501.5623,501.561,781,279,500
08 Mar 201723,627.2823,816.2323,563.1423,782.2723,782.271,823,218,000
07 Mar 201723,630.3523,728.0023,585.7723,681.0723,681.071,282,674,500
06 Mar 201723,600.4923,691.0523,574.2823,596.2823,596.281,442,731,400
03 Mar 201723,618.3623,635.2423,511.6023,552.7223,552.722,387,983,900
02 Mar 201724,044.4824,080.8723,694.3323,728.0723,728.072,111,361,200
01 Mar 201723,849.2223,857.2823,730.0523,776.4923,776.491,648,831,300
28 Feb 201723,952.6424,007.8123,740.7323,740.7323,740.731,666,247,300
27 Feb 201723,941.8124,067.6823,822.8823,925.0523,925.051,727,456,200
24 Feb 201724,115.6124,121.9123,958.1323,965.7023,965.701,750,717,000
23 Feb 201724,122.1824,216.5324,046.9124,114.8624,114.861,880,958,700
22 Feb 201724,059.0924,201.9623,999.5524,201.9624,201.962,230,148,000
21 Feb 201724,174.1124,213.6423,909.1523,963.6323,963.631,839,886,700
20 Feb 201724,066.0024,202.3424,022.1524,146.0824,146.081,936,955,000
17 Feb 201724,077.8724,106.3423,944.6824,033.7424,033.742,302,691,000
16 Feb 201724,139.3124,161.3923,969.5724,107.7024,107.703,806,666,400
15 Feb 201723,771.9524,067.6223,771.9523,994.8723,994.873,843,901,700
14 Feb 201723,695.2923,735.1123,614.4723,703.0123,703.011,957,113,500
13 Feb 201723,664.5323,751.9223,615.3923,710.9823,710.981,990,274,600
10 Feb 201723,645.9023,718.4723,573.8523,574.9823,574.982,143,167,300
09 Feb 201723,533.5223,644.6323,489.6523,525.1423,525.142,741,007,400
08 Feb 201723,284.7623,520.7723,160.9923,485.1323,485.132,601,105,500
07 Feb 201723,287.8923,403.6023,256.6923,331.5723,331.571,523,355,600
06 Feb 201723,239.2923,348.2423,149.7023,348.2423,348.241,439,947,300
03 Feb 201723,216.9723,226.9222,997.4623,129.2123,129.211,339,282,100
02 Feb 201723,309.4623,439.0223,131.3723,184.5223,184.52987,795,900
01 Feb 201723,211.8823,318.3923,082.6223,318.3923,318.391,515,037,600
27 Jan 201723,339.1523,397.0923,307.0523,360.7823,360.78777,897,700
26 Jan 201723,173.4623,386.4123,145.3123,374.1723,374.171,856,554,500
25 Jan 201723,066.4023,066.4022,961.3823,049.1223,049.121,185,813,200
*Close price adjusted for dividends and splits.
Loading more data...