HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

27,047.57-296.65 (-1.08%)

At close: 4:09PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2017	26,999.60	27,236.32	26,951.92	27,047.57	27,047.57	-
17 Aug 2017	27,610.29	27,624.52	27,302.48	27,344.22	27,344.22	1,795,330,700
16 Aug 2017	27,238.81	27,422.30	27,238.81	27,409.07	27,409.07	1,771,056,700
15 Aug 2017	27,371.25	27,438.42	27,174.96	27,174.96	27,174.96	2,735,953,400
14 Aug 2017	27,091.77	27,268.23	27,032.40	27,250.23	27,250.23	1,416,372,000
11 Aug 2017	27,000.43	27,184.21	26,863.71	26,883.51	26,883.51	3,133,494,700
10 Aug 2017	27,791.36	27,791.36	27,267.03	27,444.00	27,444.00	2,175,962,000
09 Aug 2017	27,760.08	27,876.12	27,602.66	27,757.09	27,757.09	1,650,670,500
08 Aug 2017	27,684.60	27,867.56	27,626.19	27,854.91	27,854.91	1,726,572,600
07 Aug 2017	27,665.71	27,731.92	27,629.20	27,690.36	27,690.36	1,484,632,800
04 Aug 2017	27,564.71	27,615.03	27,508.11	27,562.68	27,562.68	1,464,939,100
03 Aug 2017	27,533.51	27,601.05	27,399.58	27,531.01	27,531.01	1,682,624,400
02 Aug 2017	27,645.28	27,747.35	27,570.50	27,607.38	27,607.38	2,052,633,600
01 Aug 2017	27,326.04	27,558.00	27,326.04	27,540.23	27,540.23	2,392,422,600
31 Jul 2017	27,048.45	27,324.38	27,045.41	27,323.99	27,323.99	1,693,214,100
28 Jul 2017	27,007.97	27,047.88	26,928.44	26,979.39	26,979.39	1,456,040,200
27 Jul 2017	27,002.70	27,169.15	26,962.03	27,131.17	27,131.17	1,763,945,900
26 Jul 2017	26,960.81	27,007.27	26,786.63	26,941.02	26,941.02	2,176,480,400
25 Jul 2017	26,847.58	26,889.70	26,799.77	26,852.05	26,852.05	1,450,948,000
24 Jul 2017	26,720.04	26,882.00	26,674.50	26,846.83	26,846.83	1,532,468,700
21 Jul 2017	26,777.44	26,778.42	26,663.25	26,706.09	26,706.09	1,502,400,500
20 Jul 2017	26,770.48	26,794.18	26,632.98	26,740.21	26,740.21	1,408,343,500
19 Jul 2017	26,561.81	26,682.64	26,541.56	26,672.16	26,672.16	1,346,812,900
18 Jul 2017	26,489.52	26,540.17	26,381.14	26,524.94	26,524.94	1,872,330,800
17 Jul 2017	26,572.92	26,618.66	26,353.83	26,470.58	26,470.58	1,837,446,700
14 Jul 2017	26,416.68	26,416.68	26,295.99	26,389.23	26,389.23	1,744,841,800
13 Jul 2017	26,340.29	26,383.76	26,255.31	26,346.17	26,346.17	1,971,724,000
12 Jul 2017	25,991.35	26,147.30	25,991.35	26,043.64	26,043.64	2,695,389,200
11 Jul 2017	25,605.19	25,941.47	25,596.21	25,877.64	25,877.64	2,230,926,300
10 Jul 2017	25,392.03	25,622.75	25,331.95	25,500.06	25,500.06	1,743,504,600
07 Jul 2017	25,377.21	25,409.90	25,315.91	25,340.85	25,340.85	1,480,481,500
06 Jul 2017	25,574.57	25,599.70	25,436.83	25,465.22	25,465.22	1,494,486,100
05 Jul 2017	25,354.38	25,559.18	25,199.86	25,521.97	25,521.97	1,868,195,300
04 Jul 2017	25,782.85	25,838.27	25,251.72	25,389.01	25,389.01	2,402,054,600
03 Jul 2017	25,654.77	25,821.39	25,654.77	25,784.17	25,784.17	1,505,017,700
30 Jun 2017	25,679.64	25,816.25	25,661.43	25,764.58	25,764.58	1,616,948,900
29 Jun 2017	25,872.93	25,965.42	25,814.80	25,965.42	25,965.42	1,748,405,000
28 Jun 2017	25,735.21	25,821.36	25,625.71	25,683.50	25,683.50	1,652,872,300
27 Jun 2017	25,911.20	25,929.61	25,780.69	25,839.99	25,839.99	1,182,985,800
26 Jun 2017	25,727.93	25,875.48	25,720.38	25,871.89	25,871.89	1,206,191,500
23 Jun 2017	25,724.28	25,770.37	25,648.77	25,670.05	25,670.05	1,302,570,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more

FTSE 1007,319.04-68.83 (-0.93%)

FTSE 25019,626.22-146.86 (-0.74%)

AIM999.49-2.83 (-0.28%)

HANG SENG INDEX (^HSI)

FTSE 100
7,319.04
-68.83 (-0.93%)

FTSE 250
19,626.22
-146.86 (-0.74%)

AIM
999.49
-2.83 (-0.28%)