UK Markets close in 50 mins

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
24,920.76+252.91 (+1.03%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202124,589.1724,920.7624,424.7424,920.7624,920.76-
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
06 Sept 2021------
03 Sept 202126,022.6726,052.8125,811.7725,901.9925,901.99254,936,540,000
02 Sept 202126,203.5226,359.3125,967.9826,090.4326,090.43202,434,410,000
01 Sept 202125,871.8226,101.9525,694.1126,028.2926,028.29218,128,360,000
31 Aug 202125,524.2325,878.9925,110.7225,878.9925,878.99291,814,990,000
30 Aug 202125,406.4925,583.5925,219.8025,539.5425,539.54199,564,100,000
27 Aug 202125,337.5525,641.3325,304.6225,407.8925,407.89152,804,600,000
26 Aug 202125,673.7825,706.6225,255.8325,415.6925,415.69183,410,660,000
25 Aug 202125,930.0525,982.6425,548.4725,693.9525,693.95171,637,530,000
24 Aug 202125,428.6825,727.9225,361.7525,727.9225,727.92205,290,480,000
23 Aug 202125,169.4525,458.3325,036.9925,109.5925,109.59218,498,040,000
20 Aug 202125,241.3225,244.7524,581.6024,849.7224,849.72285,582,570,000
19 Aug 202125,787.8425,832.9225,183.6725,316.3325,316.33231,288,690,000
18 Aug 202125,800.0326,025.1425,708.9525,867.0125,867.01175,686,090,000
17 Aug 202126,137.9026,258.7925,615.3825,745.8725,745.87229,130,540,000
16 Aug 202126,365.1926,449.7126,046.9026,181.4626,181.46164,828,810,000
13 Aug 202126,296.1926,521.9526,200.2426,391.6226,391.62133,618,810,000
12 Aug 202126,623.7726,713.2426,385.4526,517.8226,517.82165,501,790,000
11 Aug 202126,491.7426,822.4726,454.4526,660.1626,660.16241,441,190,000
10 Aug 202126,456.6126,610.9526,138.8726,605.6226,605.62173,529,620,000
09 Aug 202125,969.2326,527.2425,920.8526,283.4026,283.40158,511,330,000
06 Aug 202126,262.9726,276.8726,002.4126,179.4026,179.40155,962,660,000
05 Aug 202126,390.0126,569.3726,126.3726,204.6926,204.69169,564,800,000
04 Aug 202126,161.8326,650.8226,009.8326,426.5526,426.55177,652,740,000
03 Aug 202126,289.0626,289.0625,774.6226,194.8226,194.822,010,033,900
02 Aug 2021------
30 Jul 202126,042.8426,151.0025,636.8925,961.0325,961.032,425,058,800
29 Jul 202126,221.3626,335.3625,857.4226,315.3226,315.323,272,154,400
28 Jul 202125,356.7425,520.7524,848.4325,473.8825,473.883,391,837,700
27 Jul 202126,011.5126,323.6124,748.8425,086.4325,086.434,657,383,800
26 Jul 202126,825.7326,878.7526,177.4026,192.3226,192.322,695,215,700
23 Jul 202127,740.9527,740.9527,222.0427,321.9827,321.981,182,745,200
22 Jul 202127,464.2827,759.7127,455.4327,723.8427,723.841,807,199,700
21 Jul 202127,339.2227,371.5026,971.0327,224.5827,224.581,672,533,000
20 Jul 202127,395.8327,532.8627,121.4927,259.2527,259.252,263,380,800
19 Jul 202127,786.5427,786.5427,397.2927,489.7827,489.781,874,176,200
16 Jul 202127,972.5628,218.5327,878.5328,004.6828,004.681,968,819,100
15 Jul 202127,801.4028,181.2127,741.0927,996.2727,996.272,081,493,200
14 Jul 202127,965.3927,965.3927,708.7127,787.4627,787.461,865,663,700
13 Jul 202127,694.0328,052.3227,612.6927,963.4127,963.411,995,588,400
12 Jul 202127,672.7027,741.1927,420.3527,515.2427,515.242,054,164,700
09 Jul 202127,131.5727,450.7926,861.8727,344.5427,344.542,499,976,900
08 Jul 202127,881.5027,921.0627,110.6227,153.1327,153.132,948,605,700
07 Jul 202127,777.8127,969.4127,703.4127,960.6227,960.622,040,702,300
06 Jul 202128,136.6328,151.3527,904.5328,072.8628,072.861,904,176,200
05 Jul 202128,098.9128,338.7928,042.7128,143.5028,143.501,827,212,600
02 Jul 202128,859.0228,859.0228,231.7328,310.4228,310.422,816,172,700
30 Jun 202129,107.9029,146.2828,827.7028,827.9528,827.952,051,503,700
29 Jun 202129,291.8929,291.8928,924.6128,994.1028,994.102,356,507,100
28 Jun 202129,366.4929,394.6929,209.4329,268.3029,268.301,512,611,100
25 Jun 202129,002.6729,305.1728,971.6029,288.2229,288.222,149,434,300
24 Jun 202128,865.4628,993.3728,782.3428,882.4628,882.461,723,216,500
23 Jun 202128,468.2428,893.7928,406.6128,817.0728,817.072,293,387,200
22 Jun 202128,575.1628,579.0028,299.6628,309.7628,309.761,980,080,400
21 Jun 202128,501.6428,590.2228,314.9328,489.0028,489.002,182,673,000
18 Jun 202128,586.0428,830.8528,532.0828,801.2728,801.273,761,375,200
17 Jun 202128,240.8828,558.5928,216.0928,558.5928,558.591,888,022,000
16 Jun 202128,609.3728,648.6428,403.6428,436.8428,436.842,053,818,800
15 Jun 202128,946.4428,946.4428,453.4828,638.5328,638.532,376,459,800
11 Jun 202128,864.9028,965.1528,743.8228,842.1328,842.132,038,619,100
10 Jun 202128,792.0228,954.4028,664.9428,738.8828,738.881,940,104,600
09 Jun 202128,771.1428,859.5828,687.6928,742.6328,742.631,807,028,800
08 Jun 202128,900.5228,979.2028,638.3128,781.3828,781.381,626,863,000
07 Jun 202128,985.6029,003.9928,615.6128,787.2828,787.282,573,174,300
04 Jun 202128,837.9529,023.1828,737.9728,918.1028,918.103,054,579,800
03 Jun 202129,365.3229,377.9028,902.6728,966.0328,966.032,241,752,500
02 Jun 202129,414.6429,490.6129,208.7329,297.6229,297.621,933,160,400
01 Jun 202129,159.0629,480.1629,036.4529,468.0029,468.001,832,036,700
31 May 202129,225.4629,225.4628,909.5229,151.8029,151.802,188,580,800
28 May 202129,219.4629,336.1329,033.7229,124.4129,124.412,591,559,500
27 May 202128,998.3929,157.9528,950.7229,113.2029,113.203,804,955,000
26 May 202129,056.2829,261.8629,027.9529,166.0129,166.012,518,538,400
25 May 202128,461.5028,929.2428,461.5028,910.8628,910.862,352,077,900
24 May 202128,417.9928,444.3628,195.5228,412.2628,412.261,719,640,600
21 May 202128,584.3428,584.3428,286.9228,458.4428,458.441,653,241,900
20 May 202128,413.4928,508.2428,293.2328,450.2928,450.292,465,835,400
18 May 202128,438.0328,617.3428,438.0328,593.8128,593.812,065,990,000
17 May 202128,130.5128,268.3928,074.1428,194.0928,194.091,857,027,900
14 May 202127,872.6928,064.0127,715.8828,027.5728,027.571,880,805,200
13 May 202127,920.0128,060.9327,718.6727,718.6727,718.672,167,381,500
12 May 202128,073.9228,231.0427,897.4728,231.0428,231.042,132,315,300
11 May 202128,286.5628,286.5627,910.7128,013.8128,013.812,383,355,200
10 May 202128,776.9928,842.1128,453.1428,595.6628,595.662,358,822,100
07 May 202128,721.1328,884.0328,530.7128,610.6528,610.652,205,337,100
06 May 202128,647.9728,753.9728,384.1228,637.4628,637.462,478,819,000
05 May 202128,427.6728,677.3628,325.9628,417.9828,417.981,720,837,700
04 May 202128,438.1528,577.5228,321.3428,557.1428,557.141,921,124,800
03 May 202128,659.9128,684.8328,256.0328,357.5428,357.541,725,985,500
30 Apr 202129,143.4329,154.7528,701.6928,724.8828,724.882,577,584,300
29 Apr 202129,268.2129,405.1229,162.8729,303.2629,303.261,838,135,800
28 Apr 202128,991.9429,071.3428,887.3329,071.3429,071.342,074,074,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...