^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 201829,764.0529,882.2729,457.7329,508.7929,508.79-
20 Jun 201829,478.4629,944.3029,406.2029,696.1729,696.172,235,041,100
19 Jun 201829,999.0130,012.0429,332.2829,468.1529,468.153,563,935,000
15 Jun 201830,411.0730,519.2930,259.1130,309.4930,309.492,336,474,000
14 Jun 201830,684.0730,777.9630,349.9630,440.1730,440.172,128,385,000
13 Jun 201830,990.3731,023.7330,688.2630,725.1530,725.151,630,943,500
12 Jun 201831,029.8531,242.8630,944.9731,103.0631,103.061,378,992,000
11 Jun 201831,016.5231,134.0330,898.5731,063.7031,063.701,323,340,300
08 Jun 201831,435.2631,435.2630,874.1030,958.2130,958.211,721,286,300
07 Jun 201831,464.6331,521.1331,369.2831,512.6331,512.631,937,967,000
06 Jun 201831,162.0231,332.4231,161.3731,259.1031,259.101,465,410,700
05 Jun 201831,009.4731,188.9330,896.1131,093.4531,093.451,722,042,700
04 Jun 201830,836.7731,012.9230,743.1830,997.9830,997.981,836,620,100
01 Jun 201830,548.7830,581.1230,363.4930,492.9130,492.912,778,527,900
31 May 201830,274.1830,533.5830,148.4330,468.5630,468.564,110,003,600
30 May 201830,109.3730,241.2329,964.3430,056.7930,056.792,407,803,400
29 May 201830,647.2630,713.3230,454.1830,484.5830,484.581,658,628,600
28 May 201830,759.8430,839.3030,530.4730,792.2630,792.261,736,227,200
25 May 201830,664.2730,736.9730,525.7430,588.0430,588.041,677,533,500
24 May 201830,718.6630,788.9730,589.3830,760.4130,760.411,579,074,300
23 May 201831,191.8731,191.8730,665.6430,665.6430,665.642,434,017,000
21 May 201831,232.7931,464.1031,232.7931,234.3531,234.351,599,624,500
18 May 201831,033.9731,148.0630,904.6831,047.9131,047.911,722,070,700
17 May 201831,416.7131,416.7130,942.1530,942.1530,942.151,499,907,300
16 May 201831,014.7231,218.0830,818.7831,110.2031,110.201,348,037,300
15 May 201831,573.1831,573.1831,152.0331,152.0331,152.031,566,899,600
14 May 201831,498.3631,592.5631,423.5731,541.0831,541.081,794,416,600
11 May 201831,151.8031,277.3931,032.4431,122.0631,122.061,627,487,900
10 May 201830,716.9730,851.3030,712.9330,809.2230,809.221,534,597,300
09 May 201830,452.1630,568.7630,346.6230,536.1430,536.141,360,669,300
08 May 201830,123.7730,444.2230,123.7730,402.8130,402.811,623,605,700
07 May 201830,102.0630,138.3329,791.8729,994.2629,994.261,441,380,300
04 May 201830,316.9830,341.4629,859.3029,926.5029,926.501,754,754,700
03 May 201830,405.4830,432.0730,118.6530,313.3730,313.371,736,327,100
02 May 201830,782.2130,824.7730,570.8130,723.8830,723.881,643,135,500
30 Apr 201830,530.4030,853.1330,483.9130,808.4530,808.451,923,280,800
27 Apr 201830,300.8330,336.0030,019.1230,280.6730,280.671,610,929,100
26 Apr 201830,378.1530,463.4229,871.2030,007.6830,007.681,765,452,500
25 Apr 201830,486.8630,507.1930,244.1630,328.1530,328.151,674,472,500
24 Apr 201830,353.8330,665.1030,335.2930,636.2430,636.241,741,299,100
23 Apr 201830,327.0330,481.8630,184.4530,254.4030,254.401,516,737,400
20 Apr 201830,647.9430,848.4730,355.7930,418.3330,418.331,661,298,600
19 Apr 201830,532.9530,761.4730,451.0030,708.4430,708.442,221,670,500
18 Apr 201830,469.9530,487.1729,979.4030,284.2530,284.252,001,652,800
17 Apr 201830,354.8930,477.7930,012.7030,062.7530,062.751,916,884,600
16 Apr 201830,849.7230,849.7230,190.7530,315.5930,315.591,827,774,700
13 Apr 201831,076.7631,076.7630,707.7730,808.3830,808.381,406,304,600
12 Apr 201831,094.1131,094.1130,637.1430,831.2830,831.281,754,477,200
11 Apr 201830,761.2331,021.1230,723.0730,897.7130,897.712,291,863,000
10 Apr 201830,205.0930,806.8630,163.0930,728.7430,728.742,270,263,700
09 Apr 201830,104.3230,514.8029,909.3730,229.5830,229.581,841,272,200
06 Apr 201829,750.2429,980.5629,608.3329,844.9429,844.941,698,284,100
04 Apr 201830,244.2230,329.0829,518.6929,518.6929,518.691,816,082,600
03 Apr 201829,927.8830,269.2829,755.3630,180.1030,180.101,908,642,500
29 Mar 201830,154.1830,252.9529,819.6330,093.3830,093.382,167,328,200
28 Mar 201830,510.3830,637.2130,022.5330,022.5330,022.532,209,028,300
27 Mar 201830,985.7530,985.7530,738.7630,790.8330,790.832,049,855,800
26 Mar 201830,267.0730,548.7729,995.1630,548.7730,548.772,317,282,800
23 Mar 201829,930.2330,320.3129,930.2330,309.2930,309.293,522,395,400
22 Mar 201831,575.9331,686.6731,018.4431,071.0531,071.052,103,533,300
21 Mar 201831,811.9831,978.1431,381.5431,414.5231,414.522,309,098,300
20 Mar 201831,315.4231,576.0531,183.4031,549.9331,549.931,746,878,600
19 Mar 201831,370.4731,656.3031,244.6231,513.7631,513.761,440,844,700
16 Mar 201831,363.0331,564.7831,337.4531,501.9731,501.972,345,452,800
15 Mar 201831,181.1531,583.3831,121.6631,541.1031,541.101,496,758,200
14 Mar 201831,321.7931,453.4831,141.8531,435.0131,435.011,707,584,900
13 Mar 201831,570.2031,709.9931,461.4731,601.4531,601.452,111,965,400
12 Mar 201831,536.3031,607.5831,342.4831,594.3331,594.332,173,275,800
09 Mar 201830,858.2730,996.2130,840.8030,996.2130,996.211,470,749,100
08 Mar 201830,523.6830,724.0330,428.6130,654.5230,654.521,529,390,000
07 Mar 201830,323.7730,673.0830,117.4030,196.9230,196.922,135,337,500
06 Mar 201830,380.9630,620.0630,129.8030,510.7330,510.732,270,403,000
05 Mar 201830,524.2630,679.4729,852.4229,886.3929,886.392,279,546,200
02 Mar 201830,611.1030,670.9430,477.9530,583.4530,583.452,955,637,100
01 Mar 201830,476.9931,081.6830,453.8231,044.2531,044.252,116,269,800
28 Feb 201831,037.4131,061.7630,703.9030,844.7230,844.722,407,877,200
27 Feb 201831,790.8531,798.9831,141.5231,268.6631,268.662,579,124,300
26 Feb 201831,528.2931,567.4631,273.9531,498.6031,498.602,025,591,300
23 Feb 201831,289.0831,386.8131,149.3231,267.1731,267.171,667,179,100
22 Feb 201831,084.4531,195.2730,930.1030,965.6830,965.682,391,326,700
21 Feb 201831,050.5231,477.8530,885.9531,431.8931,431.891,933,845,300
20 Feb 201831,165.2931,339.6930,720.4830,873.6330,873.632,033,432,100
15 Feb 201830,958.7131,145.1030,816.6531,115.4331,115.432,070,618,100
14 Feb 201830,024.4730,637.2329,968.5430,515.6030,515.602,408,651,200
13 Feb 201829,850.1530,169.0029,783.1029,839.5329,839.532,709,197,500
12 Feb 201829,713.0829,801.5229,459.6329,459.6329,459.632,815,461,600
09 Feb 201829,679.2129,679.2129,129.2629,507.4229,507.425,171,294,500
08 Feb 201830,555.8030,739.1130,251.3230,451.2730,451.273,145,081,200
07 Feb 201831,378.3531,472.4730,292.1530,323.2030,323.204,620,281,500
06 Feb 201831,028.6831,286.0330,577.8330,595.4230,595.425,531,270,100
05 Feb 201831,715.5632,394.8731,712.0232,245.2232,245.223,135,015,100
02 Feb 201832,569.0132,778.5132,321.4232,601.7832,601.782,571,367,100
01 Feb 201832,950.3033,048.0432,642.0932,642.0932,642.092,769,125,200
31 Jan 201832,435.7632,933.9832,330.3932,887.2732,887.273,314,255,500
30 Jan 201832,751.7232,976.7532,501.3532,607.2932,607.293,177,122,400
29 Jan 201833,335.4833,484.0832,897.0432,966.8932,966.893,605,090,600
26 Jan 201832,836.2833,223.5832,794.1333,154.1233,154.123,892,652,400
25 Jan 201832,979.3832,998.0532,650.2232,654.4532,654.453,554,766,400
24 Jan 201832,907.2333,018.7132,728.5132,958.6932,958.693,897,512,100
23 Jan 201832,606.1432,930.7032,554.2332,930.7032,930.703,954,770,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes