Canada Markets closed

HANG SENG INDEX (^HSI)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23,766.69-22.24 (-0.09%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202123,675.2623,802.7723,451.9323,766.6923,766.692,717,889,700
Dec. 02, 202123,524.0523,807.0023,517.5223,788.9323,788.932,328,241,400
Dec. 01, 202123,595.5723,864.3023,537.6523,658.9223,658.922,118,634,900
Nov. 30, 202123,782.8623,888.3723,175.3723,475.2623,475.263,344,858,000
Nov. 29, 202123,910.4924,134.3223,774.3123,852.2423,852.241,741,008,500
Nov. 26, 202124,502.6824,502.6824,062.2624,080.5224,080.521,804,123,100
Nov. 25, 202124,699.6924,762.6124,532.8224,740.1624,740.161,188,635,100
Nov. 24, 202124,672.1024,851.5324,557.6324,685.5024,685.501,791,031,000
Nov. 23, 202124,688.9924,794.7224,618.7424,651.5824,651.581,486,270,300
Nov. 22, 202125,057.0625,099.9524,869.9424,951.3424,951.341,510,358,900
Nov. 19, 202124,934.4025,077.1524,825.4325,049.9725,049.971,640,364,600
Nov. 18, 202125,369.8825,414.2125,222.6025,319.7225,319.721,342,851,200
Nov. 17, 202125,667.8125,667.8125,520.6725,650.0825,650.081,193,809,400
Nov. 16, 202125,446.6525,746.7125,410.8725,713.7825,713.781,528,784,400
Nov. 15, 202125,437.9925,483.2625,230.3325,390.9125,390.911,155,801,200
Nov. 12, 202125,522.8325,527.1325,210.5625,327.9725,327.971,632,112,200
Nov. 11, 202124,856.1125,324.6624,836.2125,247.9925,247.992,001,862,500
Nov. 10, 202124,787.4425,013.1124,481.2624,996.1424,996.141,688,052,600
Nov. 09, 202124,952.8224,956.3724,678.6624,813.1324,813.131,154,696,200
Nov. 08, 202124,743.5424,837.7724,633.5724,763.7724,763.771,762,623,700
Nov. 05, 202124,950.6825,049.3724,724.3924,870.5124,870.512,020,689,200
Nov. 04, 202125,141.1025,244.9825,010.3625,225.1925,225.191,639,485,100
Nov. 03, 202125,060.9325,187.0924,808.5925,024.7525,024.751,690,457,100
Nov. 02, 202125,609.0125,639.6625,030.6925,099.6725,099.671,964,593,300
Nov. 01, 202125,268.3525,270.4124,972.5025,154.3225,154.321,586,722,800
Oct. 29, 202125,466.8625,516.2225,314.2425,377.2425,377.242,051,346,200
Oct. 28, 202125,648.4225,736.3825,473.1625,555.7325,555.732,021,051,100
Oct. 27, 202125,795.1725,795.1725,555.1725,628.7425,628.741,620,780,100
Oct. 26, 202126,234.9426,234.9425,905.0826,038.2726,038.271,533,464,400
Oct. 25, 202126,020.7826,212.9025,929.6726,132.0326,132.031,455,214,700
Oct. 22, 202126,114.8426,195.2925,976.0326,126.9326,126.931,699,583,700
Oct. 21, 202126,141.8526,229.8025,840.5926,017.5326,017.532,085,122,100
Oct. 20, 202126,074.2026,214.6325,915.6226,136.0226,136.021,823,605,200
Oct. 19, 202125,471.2525,808.6225,458.0325,787.2125,787.211,671,194,600
Oct. 18, 202125,425.3225,425.3225,123.2525,409.7525,409.751,648,005,300
Oct. 15, 202125,187.0525,330.9624,929.5625,330.9625,330.962,345,247,700
Oct. 12, 202124,995.9525,188.7824,865.8024,962.5924,962.591,835,259,400
Oct. 11, 202125,161.8025,437.1625,161.8025,325.0925,325.092,114,303,500
Oct. 08, 202125,064.8025,064.8024,595.5824,837.8524,837.852,359,007,900
Oct. 07, 202124,339.3224,741.2824,310.1124,701.7324,701.731,764,575,500
Oct. 06, 202124,259.2024,259.2023,812.3523,966.4923,966.491,878,722,300
Oct. 05, 202123,771.6524,180.0823,681.4424,104.1524,104.151,716,980,100
Oct. 04, 202124,478.6824,478.6823,908.0524,036.3724,036.371,596,284,900
Sep. 30, 202124,494.2624,660.6824,346.7524,575.6424,575.641,580,410,200
Sep. 29, 202124,276.7124,694.4624,045.9924,663.5024,663.502,150,210,800
Sep. 28, 202124,323.0024,679.4624,232.9824,500.3924,500.392,457,931,200
Sep. 27, 202124,131.4224,509.0024,131.4224,208.7824,208.782,323,611,100
Sep. 24, 202124,487.2424,636.6424,095.7924,192.1624,192.162,014,445,100
Sep. 23, 202124,614.1424,827.4624,313.6824,510.9824,510.982,711,912,400
Sep. 21, 202123,867.1624,284.8723,771.4624,221.5424,221.542,079,740,100
Sep. 20, 202124,640.4324,640.4323,871.8424,099.1424,099.142,651,590,600
Sep. 17, 202124,589.1724,920.7624,424.7424,920.7624,920.763,102,312,100
Sep. 16, 202125,042.0325,045.5524,505.2124,667.8524,667.852,499,818,200
Sep. 15, 202125,310.0325,411.9124,990.9425,033.2125,033.212,420,861,000
Sep. 14, 202125,827.7025,900.6825,377.8325,502.2325,502.232,398,954,000
Sep. 13, 202125,885.3025,886.9025,570.8425,813.8125,813.812,315,555,200
Sep. 10, 202125,870.7126,205.9125,870.7126,205.9126,205.912,001,317,000
Sep. 09, 202126,076.9326,125.0925,624.5225,716.0025,716.002,090,788,600
Sep. 08, 202126,396.1126,560.0426,164.7926,320.9326,320.931,861,322,900
Sep. 07, 202126,207.2226,458.8826,135.4026,353.6326,353.631,842,232,900
Sep. 06, 202125,827.1726,176.4325,827.1726,163.6326,163.631,912,471,300
Sep. 03, 202126,022.6726,052.8125,811.7725,901.9925,901.992,549,365,400
Sep. 02, 202126,203.5226,359.3125,967.9826,090.4326,090.432,024,344,100
Sep. 01, 202125,871.8226,101.9525,694.1126,028.2926,028.292,181,283,600
Aug. 31, 202125,524.2325,878.9925,110.7225,878.9925,878.992,918,149,900
Aug. 30, 202125,406.4925,583.5925,219.8025,539.5425,539.541,995,641,000
Aug. 27, 202125,337.5525,641.3325,304.6225,407.8925,407.891,528,046,000
Aug. 26, 202125,673.7825,706.6225,255.8325,415.6925,415.691,834,106,600
Aug. 25, 202125,930.0525,982.6425,548.4725,693.9525,693.951,716,375,300
Aug. 24, 202125,428.6825,727.9225,361.7525,727.9225,727.922,052,904,800
Aug. 23, 202125,169.4525,458.3325,036.9925,109.5925,109.592,184,980,400
Aug. 20, 202125,241.3225,244.7524,581.6024,849.7224,849.722,855,825,700
Aug. 19, 202125,787.8425,832.9225,183.6725,316.3325,316.332,312,886,900
Aug. 18, 202125,800.0326,025.1425,708.9525,867.0125,867.011,756,860,900
Aug. 17, 202126,137.9026,258.7925,615.3825,745.8725,745.872,291,305,400
Aug. 16, 202126,365.1926,449.7126,046.9026,181.4626,181.461,648,288,100
Aug. 13, 202126,296.1926,521.9526,200.2426,391.6226,391.621,336,188,100
Aug. 12, 202126,623.7726,713.2426,385.4526,517.8226,517.821,655,017,900
Aug. 11, 202126,491.7426,822.4726,454.4526,660.1626,660.162,414,411,900
Aug. 10, 202126,456.6126,610.9526,138.8726,605.6226,605.621,735,296,200
Aug. 09, 202125,969.2326,527.2425,920.8526,283.4026,283.401,585,113,300
Aug. 06, 202126,262.9726,276.8726,002.4126,179.4026,179.401,559,626,600
Aug. 05, 202126,390.0126,569.3726,126.3726,204.6926,204.691,695,648,000
Aug. 04, 202126,161.8326,650.8226,009.8326,426.5526,426.551,776,527,400
Aug. 03, 202126,289.0626,289.0625,774.6226,194.8226,194.822,010,033,900
Aug. 02, 202126,054.8126,300.5525,743.0926,235.8026,235.801,768,640,300
Jul. 30, 202126,042.8426,151.0025,636.8925,961.0325,961.032,425,058,800
Jul. 29, 202126,221.3626,335.3625,857.4226,315.3226,315.323,272,154,400
Jul. 28, 202125,356.7425,520.7524,848.4325,473.8825,473.883,391,837,700
Jul. 27, 202126,011.5126,323.6124,748.8425,086.4325,086.434,657,383,800
Jul. 26, 202126,825.7326,878.7526,177.4026,192.3226,192.322,695,215,700
Jul. 23, 202127,740.9527,740.9527,222.0427,321.9827,321.981,182,745,200
Jul. 22, 202127,464.2827,759.7127,455.4327,723.8427,723.841,807,199,700
Jul. 21, 202127,339.2227,371.5026,971.0327,224.5827,224.581,672,533,000
Jul. 20, 202127,395.8327,532.8627,121.4927,259.2527,259.252,263,380,800
Jul. 19, 202127,786.5427,786.5427,397.2927,489.7827,489.781,874,176,200
Jul. 16, 202127,972.5628,218.5327,878.5328,004.6828,004.681,968,819,100
Jul. 15, 202127,801.4028,181.2127,741.0927,996.2727,996.272,081,493,200
Jul. 14, 202127,965.3927,965.3927,708.7127,787.4627,787.461,865,663,700
Jul. 13, 202127,694.0328,052.3227,612.6927,963.4127,963.411,995,588,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...