Canada Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19,915.68-133.96 (-0.67%)
At close: 04:08PM HKT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202319,919.6520,118.2919,834.4519,915.6819,915.682,306,894,000
Mar 23, 202319,619.7420,051.2619,523.5020,049.6420,049.642,531,213,200
Mar 22, 202319,428.3619,775.6919,428.3619,591.4319,591.432,364,133,200
Mar 21, 202319,118.8719,295.6419,018.1019,258.7619,258.761,929,683,800
Mar 20, 202319,352.9019,382.9718,829.1119,000.7119,000.712,839,042,600
Mar 17, 202319,439.8419,597.1819,303.2919,518.5919,518.594,332,277,000
Mar 16, 202319,197.9719,388.7719,109.0719,203.9119,203.913,047,393,400
Mar 15, 202319,523.4919,745.4419,431.0919,539.8719,539.872,633,910,800
Mar 14, 202319,524.5119,639.5219,122.8219,247.9619,247.963,027,393,700
Mar 13, 202319,411.8819,791.6419,390.3819,695.9719,695.973,133,740,000
Mar 10, 202319,580.7819,637.7219,281.9719,319.9219,319.923,587,989,800
Mar 09, 202320,082.4220,157.2419,907.5819,925.7419,925.742,193,340,400
Mar 08, 202320,256.8920,269.9319,969.4720,051.2520,051.252,643,542,900
Mar 07, 202320,606.8321,005.6620,358.7820,534.4820,534.483,634,829,700
Mar 06, 202320,437.8720,702.7520,410.0020,603.1920,603.192,485,355,800
Mar 03, 202320,703.1420,727.2520,498.1620,567.5420,567.542,226,145,400
Mar 02, 202320,390.0220,548.5720,321.2520,429.4620,429.461,992,565,500
Mar 01, 202319,849.9720,674.0719,849.9720,619.7120,619.712,889,639,700
Feb 28, 202320,020.1720,185.0519,783.0719,785.9419,785.942,751,875,300
Feb 27, 202319,821.0320,086.5319,804.5619,943.5119,943.511,897,627,300
Feb 24, 202320,223.6720,233.6420,006.7820,010.0420,010.042,061,880,100
Feb 23, 202320,339.1520,601.2220,323.2420,351.3520,351.351,729,748,400
Feb 22, 202320,512.4920,620.9820,344.8620,423.8420,423.841,766,388,300
Feb 21, 202320,859.5020,941.3020,503.0520,529.4920,529.492,004,601,100
Feb 20, 202320,681.4720,973.6720,606.8520,886.9620,886.961,915,367,500
Feb 17, 202320,958.6321,056.6820,703.7420,719.8120,719.811,631,650,800
Feb 16, 202320,947.0721,306.5420,887.7020,987.6720,987.672,180,463,800
Feb 15, 202321,116.8421,117.5820,726.8320,812.1720,812.172,143,024,200
Feb 14, 202321,235.9221,237.8821,074.9421,113.7621,113.761,408,732,200
Feb 13, 202320,910.0821,230.1520,799.9121,164.4221,164.421,772,634,000
Feb 10, 202321,559.4421,579.9921,157.5221,190.4221,190.421,782,692,000
Feb 09, 202321,154.2521,637.5521,151.2721,624.3621,624.361,933,829,700
Feb 08, 202321,283.9021,443.4821,178.8721,283.5221,283.521,894,498,900
Feb 07, 202321,288.3921,512.2121,259.2121,298.7021,298.701,777,942,000
Feb 06, 202321,349.1721,349.1721,085.7221,222.1621,222.162,314,469,800
Feb 03, 202321,811.0821,820.7821,459.6521,660.4721,660.472,414,664,700
Feb 02, 202322,276.2322,311.9621,930.5321,958.3621,958.362,401,245,600
Feb 01, 202321,920.8022,072.1821,703.6022,072.1822,072.182,548,571,000
Jan 31, 202322,190.2722,284.3221,631.5521,842.3321,842.333,304,372,200
Jan 30, 202322,579.8822,623.8121,992.5122,069.7322,069.733,802,780,400
Jan 27, 202322,614.9222,700.8522,483.7822,688.9022,688.902,012,141,000
Jan 26, 202322,386.3722,566.7822,329.0722,566.7822,566.782,455,079,700
Jan 20, 202321,812.4622,051.7721,754.3522,044.6522,044.651,956,241,900
Jan 19, 202321,452.2621,754.0821,383.0321,650.9821,650.981,664,915,500
Jan 18, 202321,514.8021,691.6721,422.1921,678.0021,678.002,485,346,700
Jan 17, 202321,678.0521,797.6221,417.2521,577.6421,577.642,307,534,200
Jan 16, 202321,818.6521,947.5521,572.5121,746.7221,746.722,559,091,800
Jan 13, 202321,605.0721,770.0821,474.9821,738.6621,738.662,463,604,200
Jan 12, 202321,599.8221,698.9421,223.8421,514.1021,514.102,834,627,500
Jan 11, 202321,463.8221,686.3021,327.4121,436.0521,436.052,971,313,200
Jan 10, 202321,370.4221,395.4221,187.7321,331.4621,331.462,543,159,700
Jan 09, 202321,295.9421,470.6921,216.9221,388.3421,388.342,697,924,400
Jan 06, 202321,220.8921,282.7120,862.7720,991.6420,991.642,754,459,500
Jan 05, 202321,295.8721,396.0920,962.4021,052.1721,052.172,875,372,400
Jan 04, 202320,319.9820,793.1120,233.3920,793.1120,793.113,015,986,300
Jan 03, 202319,570.4320,212.5519,303.7320,145.2920,145.292,286,651,100
Dec 30, 202220,030.8520,073.9219,781.4119,781.4119,781.411,747,706,800
Dec 29, 202219,648.4019,764.5219,539.8419,741.1419,741.142,902,362,900
Dec 28, 202219,787.9420,099.7719,787.9419,898.9119,898.912,823,780,600
Dec 23, 202219,382.2319,686.7719,380.4719,593.0619,593.061,363,741,800
Dec 22, 202219,537.4519,735.0019,475.6819,679.2219,679.221,939,795,100
Dec 21, 202219,190.9119,255.7419,063.3019,160.4919,160.491,348,431,000
Dec 20, 202219,156.9419,283.1418,885.2019,094.8019,094.801,938,516,900
Dec 19, 202219,472.2119,786.2919,255.9519,352.8119,352.812,238,224,700
Dec 16, 202219,343.7019,621.1319,130.5319,450.6719,450.672,875,978,600
Dec 15, 202219,612.6719,675.6819,233.8619,368.5919,368.592,243,394,000
Dec 14, 202219,775.3319,859.7519,528.7119,673.4519,673.452,758,656,100
Dec 13, 202219,458.0219,707.7519,382.3019,596.2019,596.202,584,117,300
Dec 12, 202219,594.5219,718.0819,366.2219,463.6319,463.633,115,198,500
Dec 09, 202219,484.2319,926.4819,404.5019,900.8719,900.874,023,277,500
Dec 08, 202218,965.0519,521.6018,965.0519,450.2319,450.232,856,166,600
Dec 07, 202219,380.8019,737.3118,799.8118,814.8218,814.825,308,866,200
Dec 06, 202219,211.7019,569.6719,202.8719,441.1819,441.183,552,078,500
Dec 05, 202219,221.6819,539.6019,035.1419,518.2919,518.294,890,142,300
Dec 02, 202218,785.2818,841.2218,530.8218,675.3518,675.353,757,394,000
Dec 01, 202219,058.9019,237.4518,679.3518,736.4418,736.444,262,000,300
Nov 30, 202218,141.5618,645.3518,052.3218,597.2318,597.235,359,650,800
Nov 29, 202217,558.6018,204.6817,536.4518,204.6818,204.684,273,394,700
Nov 28, 202217,000.2317,364.2116,833.6817,297.9417,297.942,799,254,000
Nov 25, 202217,673.2017,673.2017,412.0417,573.5817,573.583,176,711,400
Nov 24, 202217,684.5317,759.2417,517.1217,660.9017,660.902,910,419,300
Nov 23, 202217,460.9017,640.8417,375.9617,523.8117,523.812,423,764,400
Nov 22, 202217,625.1917,751.9317,287.6017,424.4117,424.413,024,902,000
Nov 21, 202217,654.1517,746.3417,389.4517,655.9117,655.912,230,983,500
Nov 18, 202218,316.3618,378.0617,910.1917,992.5417,992.542,792,874,200
Nov 17, 202218,071.6018,220.8117,711.8418,045.6618,045.662,930,448,500
Nov 16, 202218,169.2118,414.0918,031.8718,256.4818,256.483,918,387,100
Nov 15, 202217,665.8018,356.7817,552.3018,343.1218,343.124,900,022,200
Nov 14, 202217,999.2618,011.6417,518.8817,619.7117,619.715,547,517,900
Nov 11, 202217,120.0517,368.0416,829.0017,325.6617,325.665,112,566,000
Nov 10, 202216,138.2216,138.2215,945.2016,081.0416,081.042,204,747,800
Nov 09, 202216,552.8016,730.2016,213.0316,358.5216,358.523,270,965,100
Nov 08, 202216,640.6016,719.0116,429.8116,557.3116,557.312,071,208,700
Nov 07, 202216,031.7916,821.8915,980.8516,595.9116,595.913,227,830,100
Nov 04, 202215,442.7616,513.1615,442.7616,161.1416,161.143,951,121,100
Nov 03, 202215,477.7415,623.1815,301.6715,339.4915,339.492,544,805,200
Nov 02, 202215,389.5515,867.2415,276.7615,827.1715,827.172,774,638,200
Nov 01, 202214,859.9215,632.8514,859.9215,455.2715,455.273,787,359,000
Oct 31, 202214,830.6915,113.1514,597.3114,687.0214,687.024,183,641,700
Oct 28, 202215,424.9415,441.9914,770.0914,863.0614,863.063,051,258,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...