La bourse ferme dans 1 h 41 min

HANG SENG INDEX (^HSI)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
20 171,27+59,17 (+0,29 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 202220 115,5620 370,7420 067,9820 171,2720 171,27-
24 mai 202220 420,1420 509,6219 989,6220 112,1020 112,101 825 206 400
23 mai 202220 608,6520 642,7620 303,5520 470,0620 470,061 696 099 800
20 mai 202220 470,9520 794,1320 408,6820 717,2420 717,242 173 124 300
19 mai 202220 146,9620 277,9419 924,8720 120,6820 120,682 120 940 500
18 mai 202220 674,2320 711,9320 389,6120 644,2820 644,281 945 972 100
17 mai 202220 193,6020 626,4220 169,2420 602,5220 602,522 207 409 300
16 mai 202220 131,5320 173,2219 764,9619 950,2119 950,211 796 370 300
13 mai 202219 615,9919 925,4419 608,2619 898,7719 898,772 075 261 400
12 mai 202219 556,8919 731,2719 342,8919 380,3419 380,342 273 639 300
11 mai 202219 511,8020 083,4919 474,0319 824,5719 824,571 958 419 000
10 mai 202219 300,6819 758,6319 178,8919 633,6919 633,692 785 651 600
06 mai 202220 287,0620 320,2819 973,4720 001,9620 001,962 110 559 000
05 mai 202221 163,1521 284,8520 776,9720 793,4020 793,401 827 136 200
04 mai 202221 025,7021 047,1320 772,8020 869,5220 869,521 139 909 500
03 mai 202220 927,6221 291,8020 648,5321 101,8921 101,891 741 666 900
29 avr. 202220 271,4021 176,5820 040,0721 089,3921 089,392 727 108 500
28 avr. 202220 118,7920 286,8319 956,6720 276,1720 276,172 255 667 000
27 avr. 202219 723,4620 053,1119 665,4919 946,3619 946,362 361 021 600
26 avr. 202219 989,0420 258,6419 858,3619 934,7119 934,712 565 706 600
25 avr. 202220 284,6020 284,6019 784,2819 869,3419 869,342 912 292 500
22 avr. 202220 261,6120 709,4920 184,9620 638,5220 638,522 351 346 100
21 avr. 202220 780,8620 920,6020 483,8620 682,2220 682,222 226 185 800
20 avr. 202220 972,8421 214,9820 889,0220 944,6720 944,671 876 429 100
19 avr. 202221 106,0021 191,8020 896,4321 027,7621 027,762 240 088 300
14 avr. 202221 463,3521 587,4721 358,7321 518,0821 518,081 719 437 600
13 avr. 202221 192,6221 531,4821 141,0621 374,3721 374,371 696 862 200
12 avr. 202221 279,1821 519,1320 988,2021 319,1321 319,132 045 265 200
11 avr. 202221 688,0321 688,0321 132,5421 208,3021 208,302 104 906 000
08 avr. 202221 667,5321 872,0121 568,2221 872,0121 872,011 739 886 100
07 avr. 202221 910,4022 236,9321 779,1921 808,9821 808,982 078 973 200
06 avr. 202222 220,2122 244,9922 015,1222 080,5222 080,522 749 772 600
04 avr. 202222 227,1122 523,6422 124,0322 502,3122 502,311 868 076 200
01 avr. 202221 693,1022 039,5521 558,0522 039,5522 039,551 937 497 800
31 mars 202222 262,1622 262,1621 922,5821 996,8521 996,852 226 286 300
30 mars 202222 101,6322 391,3522 033,7822 232,0322 232,032 729 645 500
29 mars 202221 771,2921 937,2721 722,1721 927,6321 927,632 259 328 100
28 mars 202221 422,2021 790,9721 202,6921 684,9721 684,972 200 278 800
25 mars 202221 735,6121 944,0821 289,2621 404,8821 404,882 358 152 600
24 mars 202222 002,8722 231,6721 900,1321 945,9521 945,952 404 819 800
23 mars 202222 088,7922 423,5121 983,1022 154,0822 154,082 835 723 800
22 mars 202221 319,1921 906,3221 266,9021 889,2821 889,282 590 383 300
21 mars 202221 823,0721 823,0721 096,3121 221,3421 221,342 340 034 100
18 mars 202221 232,8821 646,1520 922,3721 412,4021 412,404 590 509 200
17 mars 202221 430,7121 501,2320 786,6921 501,2321 501,234 826 218 000
16 mars 202218 956,0220 120,8518 584,0420 087,5020 087,505 501 050 500
15 mars 202218 931,1819 392,6918 235,4818 415,0818 415,086 012 760 100
14 mars 202220 203,8420 203,8419 416,7819 531,6619 531,664 096 127 300
11 mars 202220 460,0320 778,8620 079,1520 553,7920 553,793 019 997 500
10 mars 202221 106,5721 114,4420 709,6220 890,2620 890,262 694 330 600
09 mars 202220 820,0220 957,7220 102,5720 627,7120 627,713 674 580 900
08 mars 202221 082,3921 303,5220 638,9520 765,8720 765,873 231 989 700
07 mars 202221 308,9021 327,1920 826,3621 057,6321 057,633 322 870 000
04 mars 202221 879,1322 017,9421 838,9921 905,2921 905,292 438 205 000
03 mars 202222 434,2622 543,4222 378,1122 467,3422 467,341 937 725 100
02 mars 202222 568,3622 712,4422 299,1422 343,9222 343,922 227 896 000
01 mars 202222 739,8422 937,5622 591,7322 761,7122 761,711 796 043 100
28 févr. 202222 818,1722 818,1722 406,1222 713,0222 713,022 833 849 000
25 févr. 202222 908,1023 046,8622 718,1522 767,1822 767,182 524 255 600
24 févr. 202223 268,0323 376,3722 786,3922 901,5622 901,562 997 726 900
23 févr. 202223 617,9723 745,0723 500,9223 660,2823 660,281 416 047 900
22 févr. 202223 692,5423 813,6423 336,7823 520,0023 520,002 057 604 700
21 févr. 202224 109,5924 231,0823 998,7724 170,0724 170,071 618 294 600
18 févr. 202224 633,6624 763,3724 284,5324 327,7124 327,711 677 848 400
17 févr. 202224 722,8824 861,8224 523,9524 792,7724 792,771 566 206 700
16 févr. 202224 618,3024 728,9324 548,0524 718,9024 718,901 815 173 000
15 févr. 202224 458,5024 570,0924 219,9024 355,7124 355,712 625 908 900
14 févr. 202224 725,1024 733,1124 482,8624 556,5724 556,571 978 812 000
11 févr. 202224 837,2024 957,8124 732,6524 906,6624 906,662 514 710 500
10 févr. 202225 050,5925 050,5924 649,7424 924,3524 924,352 097 934 100
09 févr. 202224 727,3424 896,4324 690,4524 829,9924 829,992 511 123 700
08 févr. 202224 548,0524 548,0524 149,7524 329,4924 329,492 294 892 100
07 févr. 202224 609,4324 616,5024 365,8924 579,5524 579,55-
04 févr. 202224 392,8624 609,3324 140,8924 573,2924 573,291 832 921 400
31 janv. 202223 624,1423 975,7023 469,7623 802,2623 802,26995 464 900
28 janv. 202223 818,9423 848,0223 507,0323 550,0823 550,081 777 188 300
27 janv. 202223 952,0123 952,0123 565,0023 807,0023 807,001 846 826 800
26 janv. 202224 342,9024 487,3024 123,7024 289,9024 289,901 959 621 300
25 janv. 202224 251,2224 366,8924 001,9624 243,6124 243,612 183 354 400
24 janv. 202224 693,4324 795,5424 570,8724 656,4624 656,461 871 541 000
21 janv. 202224 897,5924 982,0324 723,9224 965,5524 965,552 370 146 600
20 janv. 202224 263,1524 952,3524 233,1824 952,3524 952,352 531 394 600
19 janv. 202224 229,7824 286,1423 951,6024 127,8524 127,851 729 894 900
18 janv. 202224 274,7524 385,0524 009,7124 112,7824 112,781 638 866 400
17 janv. 202224 390,2924 408,8824 111,7424 218,0324 218,031 633 511 900
14 janv. 202224 185,8624 383,3224 140,8124 383,3224 383,321 840 017 300
13 janv. 202224 561,4824 561,4824 289,1924 429,7724 429,772 160 545 100
12 janv. 202224 069,5224 402,1724 069,5224 402,1724 402,172 489 491 200
11 janv. 202223 678,6923 863,8323 595,0123 739,0623 739,062 331 482 400
10 janv. 202223 523,9023 790,5223 399,0923 746,5423 746,542 544 917 200
07 janv. 202223 318,9223 497,5023 162,8523 493,3823 493,382 602 290 600
06 janv. 202222 843,2023 082,9522 709,6023 072,8623 072,861 765 786 100
05 janv. 202223 323,7723 323,7722 851,5022 907,2522 907,252 768 859 000
04 janv. 202223 400,6223 439,3023 146,8923 289,8423 289,841 760 141 200
03 janv. 202223 510,5423 605,0323 193,1923 274,7523 274,75734 331 100
31 déc. 202123 553,7923 590,1223 394,7723 397,6723 397,67675 936 400
30 déc. 202123 130,4523 248,2622 990,2423 112,0123 112,011 008 366 000
29 déc. 202123 253,9823 253,9823 008,2823 086,5423 086,54828 414 400
28 déc. 202123 282,3523 319,4423 099,4823 280,5623 280,561 433 026 700
24 déc. 202123 375,9923 383,1923 186,5723 223,7623 223,76622 879 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...