^HSI - HANG SENG INDEX

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
29 May 202022,781.1123,089.7722,781.1122,968.4122,968.41-
28 May 202023,206.7523,451.7822,779.6223,132.7623,132.762,356,792,600
27 May 202023,515.1423,515.1423,134.6123,301.3623,301.361,837,146,100
26 May 202023,198.3423,481.4823,165.4923,384.6623,384.661,421,148,200
25 May 202022,725.7022,968.6522,519.7322,952.2422,952.241,769,029,000
22 May 202023,756.9123,756.9122,878.2622,930.1422,930.143,680,989,100
21 May 202024,528.9124,528.9124,208.1624,280.0324,280.031,474,345,000
20 May 202024,462.9024,514.8724,315.7524,399.9524,399.951,432,021,300
19 May 202024,489.5524,552.5524,314.4524,388.1324,388.132,022,987,500
18 May 202023,736.6723,952.0523,722.1723,934.7723,934.771,645,114,700
15 May 202023,834.6823,985.1223,671.6123,797.4723,797.471,509,478,600
14 May 202024,038.0724,081.1923,790.2723,829.7423,829.741,697,720,800
13 May 202024,111.6724,320.2023,979.3724,180.3024,180.301,359,038,500
12 May 202024,358.0024,411.0424,136.2024,245.6824,245.681,479,628,600
11 May 202024,470.1824,766.8324,470.1824,602.0624,602.061,458,200,000
08 May 202024,193.3624,263.7324,097.1224,230.1724,230.171,274,113,200
07 May 202024,120.8124,120.8123,913.5023,980.6323,980.631,317,060,000
06 May 202024,137.4824,137.4824,137.4824,137.4824,137.48-
05 May 202023,755.7723,928.4523,697.8823,868.6623,868.661,332,967,300
04 May 202023,895.1123,897.5323,584.9523,613.8023,613.802,556,774,000
29 Apr 202024,786.0224,855.4724,549.6224,643.5924,643.591,648,009,000
28 Apr 202024,401.1224,582.6624,176.8824,575.9624,575.961,687,557,300
27 Apr 202024,030.6624,318.8124,030.5424,280.1424,280.141,592,713,000
24 Apr 202023,844.5523,957.1723,730.4923,831.3323,831.331,301,664,900
23 Apr 202023,983.6524,107.8823,806.3023,977.3223,977.321,814,344,800
22 Apr 202023,540.5423,939.2923,483.3123,893.3623,893.361,668,362,400
21 Apr 202024,247.8424,247.8423,676.1323,793.5523,793.552,160,661,700
20 Apr 202024,503.5624,503.5624,225.5524,330.0224,330.021,375,091,600
17 Apr 202024,457.8324,666.6424,308.7824,380.0024,380.001,937,579,000
16 Apr 202024,025.4524,102.9123,854.7924,006.4524,006.451,865,473,400
15 Apr 202024,499.8624,603.6024,090.5024,145.3424,145.341,906,625,200
14 Apr 202024,347.6124,546.3924,283.1324,435.4024,435.402,050,447,800
09 Apr 202024,181.3224,308.6924,045.1824,300.3324,300.331,725,334,600
08 Apr 202024,191.3224,191.3223,897.4023,970.3723,970.371,840,854,100
07 Apr 202024,093.0524,262.0123,796.0324,253.2924,253.292,535,034,600
06 Apr 202023,558.8323,832.9323,271.4723,749.1223,749.121,834,036,600
03 Apr 202023,072.9523,236.1123,030.5823,236.1123,236.111,870,630,600
02 Apr 202022,838.6723,280.0622,756.1323,280.0623,280.062,560,937,400
01 Apr 202023,365.9023,540.0122,947.6423,085.7923,085.792,879,977,600
31 Mar 202023,613.2723,627.5323,238.0423,603.4823,603.482,876,326,600
30 Mar 202023,020.8523,491.5122,973.3323,175.1123,175.112,553,435,900
27 Mar 202023,768.4123,791.2023,354.0123,484.2823,484.282,199,674,300
26 Mar 202023,604.8323,604.8323,163.6723,352.3423,352.342,519,508,100
25 Mar 202023,255.9123,569.4523,062.2323,527.1923,527.193,605,374,900
24 Mar 202022,497.5722,753.0122,383.2522,663.4922,663.493,614,066,700
23 Mar 202021,696.1321,696.1321,696.1321,696.1321,696.13-
20 Mar 202022,147.3422,805.0722,147.3422,805.0722,805.074,528,187,900
19 Mar 202022,221.3822,380.3421,139.2621,709.1321,709.135,628,397,600
18 Mar 202023,023.3423,425.0322,167.4222,291.8222,291.824,217,153,600
17 Mar 202023,001.7623,401.2022,676.4623,263.7323,263.733,637,973,700
16 Mar 202023,317.8123,631.5322,842.2523,063.5723,063.574,067,029,300
13 Mar 202022,519.3224,184.4822,519.3224,032.9124,032.915,495,155,700
12 Mar 202024,657.6724,657.6724,117.9424,309.0724,309.073,748,928,400
11 Mar 202025,459.9625,493.2325,140.3825,231.6125,231.612,627,625,600
10 Mar 202025,285.6825,578.6124,978.9725,392.5125,392.513,225,661,100
09 Mar 202025,134.0225,321.2824,948.3825,040.4625,040.464,677,892,400
06 Mar 202026,397.7826,408.8026,084.2326,146.6726,146.672,646,519,300
05 Mar 202026,348.1626,805.5826,315.3626,767.8726,767.872,522,843,200
04 Mar 202026,321.5626,372.4826,038.3926,222.0726,222.071,957,062,400
03 Mar 202026,419.1326,527.7526,233.3926,284.8226,284.822,136,295,000
02 Mar 202026,077.7326,375.9126,077.7326,291.6826,291.682,201,535,600
28 Feb 202026,249.0626,313.5525,989.4126,129.9326,129.933,191,426,200
27 Feb 202026,529.1726,849.5726,419.9726,778.6226,778.622,110,369,700
26 Feb 202026,696.4926,696.4926,696.4926,696.4926,696.49-
25 Feb 202026,722.3926,914.0526,667.0426,893.2326,893.231,924,042,900
24 Feb 202027,105.3527,105.3526,813.2226,820.8826,820.882,044,657,000
21 Feb 202027,450.4627,484.5327,264.7827,308.8127,308.811,773,613,400
20 Feb 202027,767.2827,767.2827,383.1327,609.1627,609.161,582,073,100
19 Feb 202027,486.4627,697.4627,448.6027,655.8127,655.811,471,538,100
18 Feb 202027,766.5027,771.3027,496.2527,530.2027,530.201,592,221,400
17 Feb 202027,766.7128,055.5827,766.7127,959.6027,959.601,412,999,200
14 Feb 202027,698.5627,960.6627,695.5927,815.6027,815.601,445,335,900
13 Feb 202027,953.6527,953.6527,695.6027,730.0027,730.001,617,010,200
12 Feb 202027,717.2227,892.4827,614.8327,823.6627,823.661,796,561,200
11 Feb 202027,514.2527,674.8127,436.9927,583.8827,583.881,868,625,400
10 Feb 202027,092.1527,314.6427,044.8827,241.3427,241.341,612,017,900
07 Feb 202027,356.2827,410.5827,224.1227,404.2727,404.271,464,514,700
06 Feb 202027,174.5327,608.2227,029.4927,493.7027,493.702,249,533,900
05 Feb 202026,869.3226,926.1226,641.9226,786.7426,786.742,498,930,800
04 Feb 202026,491.6626,730.2626,491.6626,675.9826,675.982,500,238,100
03 Feb 202026,189.6126,512.5826,145.5926,356.9826,356.982,421,482,700
31 Jan 202026,757.6126,818.8426,295.4926,312.6326,312.631,874,255,200
30 Jan 202027,030.6127,134.5526,330.0526,449.1326,449.132,223,567,800
29 Jan 202027,101.5427,333.3027,101.5427,160.6327,160.632,203,836,100
24 Jan 202027,935.4227,977.6327,774.5027,949.6427,949.64612,128,700
23 Jan 202028,109.7528,133.0327,706.3727,909.1227,909.121,753,263,000
22 Jan 202028,116.5028,393.9327,937.6828,341.0428,341.041,343,288,100
21 Jan 202028,449.3828,492.0327,980.5027,985.3327,985.332,236,521,700
20 Jan 202029,169.1229,174.9228,795.4228,795.9128,795.911,633,383,900
17 Jan 202028,988.1629,101.1528,813.1329,056.4229,056.421,545,082,800
16 Jan 202028,806.1228,987.7328,709.5728,883.0428,883.041,620,926,200
15 Jan 202028,891.0728,972.6828,619.1028,773.5928,773.591,240,120,700
14 Jan 202029,149.5329,149.5328,790.4928,885.1428,885.141,643,504,700
13 Jan 202028,772.3728,971.4028,671.8428,954.9428,954.941,765,055,700
10 Jan 202028,665.1428,665.1428,504.2728,638.2028,638.201,448,401,000
09 Jan 202028,367.6528,561.0028,325.8628,561.0028,561.001,692,786,200
08 Jan 202027,999.5828,198.6127,857.7328,087.9228,087.921,709,241,600
07 Jan 202028,352.6828,473.0828,264.0728,322.0628,322.061,302,687,200
06 Jan 202028,326.5028,367.8728,054.2928,226.1928,226.191,793,426,600
03 Jan 202028,828.3628,883.3028,428.1728,451.5028,451.501,797,904,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more