^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2018	29,764.05	29,882.27	29,457.73	29,508.79	29,508.79	-
20 Jun 2018	29,478.46	29,944.30	29,406.20	29,696.17	29,696.17	2,235,041,100
19 Jun 2018	29,999.01	30,012.04	29,332.28	29,468.15	29,468.15	3,563,935,000
15 Jun 2018	30,411.07	30,519.29	30,259.11	30,309.49	30,309.49	2,336,474,000
14 Jun 2018	30,684.07	30,777.96	30,349.96	30,440.17	30,440.17	2,128,385,000
13 Jun 2018	30,990.37	31,023.73	30,688.26	30,725.15	30,725.15	1,630,943,500
12 Jun 2018	31,029.85	31,242.86	30,944.97	31,103.06	31,103.06	1,378,992,000
11 Jun 2018	31,016.52	31,134.03	30,898.57	31,063.70	31,063.70	1,323,340,300
08 Jun 2018	31,435.26	31,435.26	30,874.10	30,958.21	30,958.21	1,721,286,300
07 Jun 2018	31,464.63	31,521.13	31,369.28	31,512.63	31,512.63	1,937,967,000
06 Jun 2018	31,162.02	31,332.42	31,161.37	31,259.10	31,259.10	1,465,410,700
05 Jun 2018	31,009.47	31,188.93	30,896.11	31,093.45	31,093.45	1,722,042,700
04 Jun 2018	30,836.77	31,012.92	30,743.18	30,997.98	30,997.98	1,836,620,100
01 Jun 2018	30,548.78	30,581.12	30,363.49	30,492.91	30,492.91	2,778,527,900
31 May 2018	30,274.18	30,533.58	30,148.43	30,468.56	30,468.56	4,110,003,600
30 May 2018	30,109.37	30,241.23	29,964.34	30,056.79	30,056.79	2,407,803,400
29 May 2018	30,647.26	30,713.32	30,454.18	30,484.58	30,484.58	1,658,628,600
28 May 2018	30,759.84	30,839.30	30,530.47	30,792.26	30,792.26	1,736,227,200
25 May 2018	30,664.27	30,736.97	30,525.74	30,588.04	30,588.04	1,677,533,500
24 May 2018	30,718.66	30,788.97	30,589.38	30,760.41	30,760.41	1,579,074,300
23 May 2018	31,191.87	31,191.87	30,665.64	30,665.64	30,665.64	2,434,017,000
21 May 2018	31,232.79	31,464.10	31,232.79	31,234.35	31,234.35	1,599,624,500
18 May 2018	31,033.97	31,148.06	30,904.68	31,047.91	31,047.91	1,722,070,700
17 May 2018	31,416.71	31,416.71	30,942.15	30,942.15	30,942.15	1,499,907,300
16 May 2018	31,014.72	31,218.08	30,818.78	31,110.20	31,110.20	1,348,037,300
15 May 2018	31,573.18	31,573.18	31,152.03	31,152.03	31,152.03	1,566,899,600
14 May 2018	31,498.36	31,592.56	31,423.57	31,541.08	31,541.08	1,794,416,600
11 May 2018	31,151.80	31,277.39	31,032.44	31,122.06	31,122.06	1,627,487,900
10 May 2018	30,716.97	30,851.30	30,712.93	30,809.22	30,809.22	1,534,597,300
09 May 2018	30,452.16	30,568.76	30,346.62	30,536.14	30,536.14	1,360,669,300
08 May 2018	30,123.77	30,444.22	30,123.77	30,402.81	30,402.81	1,623,605,700
07 May 2018	30,102.06	30,138.33	29,791.87	29,994.26	29,994.26	1,441,380,300
04 May 2018	30,316.98	30,341.46	29,859.30	29,926.50	29,926.50	1,754,754,700
03 May 2018	30,405.48	30,432.07	30,118.65	30,313.37	30,313.37	1,736,327,100
02 May 2018	30,782.21	30,824.77	30,570.81	30,723.88	30,723.88	1,643,135,500
30 Apr 2018	30,530.40	30,853.13	30,483.91	30,808.45	30,808.45	1,923,280,800
27 Apr 2018	30,300.83	30,336.00	30,019.12	30,280.67	30,280.67	1,610,929,100
26 Apr 2018	30,378.15	30,463.42	29,871.20	30,007.68	30,007.68	1,765,452,500
25 Apr 2018	30,486.86	30,507.19	30,244.16	30,328.15	30,328.15	1,674,472,500
24 Apr 2018	30,353.83	30,665.10	30,335.29	30,636.24	30,636.24	1,741,299,100
23 Apr 2018	30,327.03	30,481.86	30,184.45	30,254.40	30,254.40	1,516,737,400
20 Apr 2018	30,647.94	30,848.47	30,355.79	30,418.33	30,418.33	1,661,298,600
19 Apr 2018	30,532.95	30,761.47	30,451.00	30,708.44	30,708.44	2,221,670,500
18 Apr 2018	30,469.95	30,487.17	29,979.40	30,284.25	30,284.25	2,001,652,800
17 Apr 2018	30,354.89	30,477.79	30,012.70	30,062.75	30,062.75	1,916,884,600
16 Apr 2018	30,849.72	30,849.72	30,190.75	30,315.59	30,315.59	1,827,774,700
13 Apr 2018	31,076.76	31,076.76	30,707.77	30,808.38	30,808.38	1,406,304,600
12 Apr 2018	31,094.11	31,094.11	30,637.14	30,831.28	30,831.28	1,754,477,200
11 Apr 2018	30,761.23	31,021.12	30,723.07	30,897.71	30,897.71	2,291,863,000
10 Apr 2018	30,205.09	30,806.86	30,163.09	30,728.74	30,728.74	2,270,263,700
09 Apr 2018	30,104.32	30,514.80	29,909.37	30,229.58	30,229.58	1,841,272,200
06 Apr 2018	29,750.24	29,980.56	29,608.33	29,844.94	29,844.94	1,698,284,100
04 Apr 2018	30,244.22	30,329.08	29,518.69	29,518.69	29,518.69	1,816,082,600
03 Apr 2018	29,927.88	30,269.28	29,755.36	30,180.10	30,180.10	1,908,642,500
29 Mar 2018	30,154.18	30,252.95	29,819.63	30,093.38	30,093.38	2,167,328,200
28 Mar 2018	30,510.38	30,637.21	30,022.53	30,022.53	30,022.53	2,209,028,300
27 Mar 2018	30,985.75	30,985.75	30,738.76	30,790.83	30,790.83	2,049,855,800
26 Mar 2018	30,267.07	30,548.77	29,995.16	30,548.77	30,548.77	2,317,282,800
23 Mar 2018	29,930.23	30,320.31	29,930.23	30,309.29	30,309.29	3,522,395,400
22 Mar 2018	31,575.93	31,686.67	31,018.44	31,071.05	31,071.05	2,103,533,300
21 Mar 2018	31,811.98	31,978.14	31,381.54	31,414.52	31,414.52	2,309,098,300
20 Mar 2018	31,315.42	31,576.05	31,183.40	31,549.93	31,549.93	1,746,878,600
19 Mar 2018	31,370.47	31,656.30	31,244.62	31,513.76	31,513.76	1,440,844,700
16 Mar 2018	31,363.03	31,564.78	31,337.45	31,501.97	31,501.97	2,345,452,800
15 Mar 2018	31,181.15	31,583.38	31,121.66	31,541.10	31,541.10	1,496,758,200
14 Mar 2018	31,321.79	31,453.48	31,141.85	31,435.01	31,435.01	1,707,584,900
13 Mar 2018	31,570.20	31,709.99	31,461.47	31,601.45	31,601.45	2,111,965,400
12 Mar 2018	31,536.30	31,607.58	31,342.48	31,594.33	31,594.33	2,173,275,800
09 Mar 2018	30,858.27	30,996.21	30,840.80	30,996.21	30,996.21	1,470,749,100
08 Mar 2018	30,523.68	30,724.03	30,428.61	30,654.52	30,654.52	1,529,390,000
07 Mar 2018	30,323.77	30,673.08	30,117.40	30,196.92	30,196.92	2,135,337,500
06 Mar 2018	30,380.96	30,620.06	30,129.80	30,510.73	30,510.73	2,270,403,000
05 Mar 2018	30,524.26	30,679.47	29,852.42	29,886.39	29,886.39	2,279,546,200
02 Mar 2018	30,611.10	30,670.94	30,477.95	30,583.45	30,583.45	2,955,637,100
01 Mar 2018	30,476.99	31,081.68	30,453.82	31,044.25	31,044.25	2,116,269,800
28 Feb 2018	31,037.41	31,061.76	30,703.90	30,844.72	30,844.72	2,407,877,200
27 Feb 2018	31,790.85	31,798.98	31,141.52	31,268.66	31,268.66	2,579,124,300
26 Feb 2018	31,528.29	31,567.46	31,273.95	31,498.60	31,498.60	2,025,591,300
23 Feb 2018	31,289.08	31,386.81	31,149.32	31,267.17	31,267.17	1,667,179,100
22 Feb 2018	31,084.45	31,195.27	30,930.10	30,965.68	30,965.68	2,391,326,700
21 Feb 2018	31,050.52	31,477.85	30,885.95	31,431.89	31,431.89	1,933,845,300
20 Feb 2018	31,165.29	31,339.69	30,720.48	30,873.63	30,873.63	2,033,432,100
15 Feb 2018	30,958.71	31,145.10	30,816.65	31,115.43	31,115.43	2,070,618,100
14 Feb 2018	30,024.47	30,637.23	29,968.54	30,515.60	30,515.60	2,408,651,200
13 Feb 2018	29,850.15	30,169.00	29,783.10	29,839.53	29,839.53	2,709,197,500
12 Feb 2018	29,713.08	29,801.52	29,459.63	29,459.63	29,459.63	2,815,461,600
09 Feb 2018	29,679.21	29,679.21	29,129.26	29,507.42	29,507.42	5,171,294,500
08 Feb 2018	30,555.80	30,739.11	30,251.32	30,451.27	30,451.27	3,145,081,200
07 Feb 2018	31,378.35	31,472.47	30,292.15	30,323.20	30,323.20	4,620,281,500
06 Feb 2018	31,028.68	31,286.03	30,577.83	30,595.42	30,595.42	5,531,270,100
05 Feb 2018	31,715.56	32,394.87	31,712.02	32,245.22	32,245.22	3,135,015,100
02 Feb 2018	32,569.01	32,778.51	32,321.42	32,601.78	32,601.78	2,571,367,100
01 Feb 2018	32,950.30	33,048.04	32,642.09	32,642.09	32,642.09	2,769,125,200
31 Jan 2018	32,435.76	32,933.98	32,330.39	32,887.27	32,887.27	3,314,255,500
30 Jan 2018	32,751.72	32,976.75	32,501.35	32,607.29	32,607.29	3,177,122,400
29 Jan 2018	33,335.48	33,484.08	32,897.04	32,966.89	32,966.89	3,605,090,600
26 Jan 2018	32,836.28	33,223.58	32,794.13	33,154.12	33,154.12	3,892,652,400
25 Jan 2018	32,979.38	32,998.05	32,650.22	32,654.45	32,654.45	3,554,766,400
24 Jan 2018	32,907.23	33,018.71	32,728.51	32,958.69	32,958.69	3,897,512,100
23 Jan 2018	32,606.14	32,930.70	32,554.23	32,930.70	32,930.70	3,954,770,600
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