Mercado fechará em 46 mins

HANG SENG INDEX (^HSI)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
24.500,39+291,61 (+1,20%)
No fechamento: 4:09PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202124.323,0024.679,4624.232,9824.500,3924.500,39-
27 de set. de 202124.131,4224.509,0024.131,4224.208,7824.208,782.323.611.100
24 de set. de 202124.487,2424.636,6424.095,7924.192,1624.192,162.014.445.100
23 de set. de 202124.614,1424.827,4624.313,6824.510,9824.510,982.711.912.400
21 de set. de 202123.867,1624.284,8723.771,4624.221,5424.221,542.079.740.100
20 de set. de 202124.640,4324.640,4323.871,8424.099,1424.099,142.651.590.600
17 de set. de 202124.589,1724.920,7624.424,7424.920,7624.920,763.102.312.100
16 de set. de 202125.042,0325.045,5524.505,2124.667,8524.667,852.499.818.200
15 de set. de 202125.310,0325.411,9124.990,9425.033,2125.033,212.420.861.000
14 de set. de 202125.827,7025.900,6825.377,8325.502,2325.502,232.398.954.000
13 de set. de 202125.885,3025.886,9025.570,8425.813,8125.813,812.315.555.200
10 de set. de 202125.870,7126.205,9125.870,7126.205,9126.205,912.001.317.000
09 de set. de 202126.076,9326.125,0925.624,5225.716,0025.716,002.090.788.600
08 de set. de 202126.396,1126.560,0426.164,7926.320,9326.320,931.861.322.900
07 de set. de 202126.207,2226.458,8826.135,4026.353,6326.353,631.842.232.900
06 de set. de 202125.827,1726.176,4325.827,1726.163,6326.163,631.912.471.300
03 de set. de 202126.022,6726.052,8125.811,7725.901,9925.901,992.549.365.400
02 de set. de 202126.203,5226.359,3125.967,9826.090,4326.090,432.024.344.100
01 de set. de 202125.871,8226.101,9525.694,1126.028,2926.028,292.181.283.600
31 de ago. de 202125.524,2325.878,9925.110,7225.878,9925.878,992.918.149.900
30 de ago. de 202125.406,4925.583,5925.219,8025.539,5425.539,541.995.641.000
27 de ago. de 202125.337,5525.641,3325.304,6225.407,8925.407,891.528.046.000
26 de ago. de 202125.673,7825.706,6225.255,8325.415,6925.415,691.834.106.600
25 de ago. de 202125.930,0525.982,6425.548,4725.693,9525.693,951.716.375.300
24 de ago. de 202125.428,6825.727,9225.361,7525.727,9225.727,922.052.904.800
23 de ago. de 202125.169,4525.458,3325.036,9925.109,5925.109,592.184.980.400
20 de ago. de 202125.241,3225.244,7524.581,6024.849,7224.849,722.855.825.700
19 de ago. de 202125.787,8425.832,9225.183,6725.316,3325.316,332.312.886.900
18 de ago. de 202125.800,0326.025,1425.708,9525.867,0125.867,011.756.860.900
17 de ago. de 202126.137,9026.258,7925.615,3825.745,8725.745,872.291.305.400
16 de ago. de 202126.365,1926.449,7126.046,9026.181,4626.181,461.648.288.100
13 de ago. de 202126.296,1926.521,9526.200,2426.391,6226.391,621.336.188.100
12 de ago. de 202126.623,7726.713,2426.385,4526.517,8226.517,821.655.017.900
11 de ago. de 202126.491,7426.822,4726.454,4526.660,1626.660,162.414.411.900
10 de ago. de 202126.456,6126.610,9526.138,8726.605,6226.605,621.735.296.200
09 de ago. de 202125.969,2326.527,2425.920,8526.283,4026.283,401.585.113.300
06 de ago. de 202126.262,9726.276,8726.002,4126.179,4026.179,401.559.626.600
05 de ago. de 202126.390,0126.569,3726.126,3726.204,6926.204,691.695.648.000
04 de ago. de 202126.161,8326.650,8226.009,8326.426,5526.426,551.776.527.400
03 de ago. de 202126.289,0626.289,0625.774,6226.194,8226.194,822.010.033.900
02 de ago. de 202126.054,8126.300,5525.743,0926.235,8026.235,801.768.640.300
30 de jul. de 202126.042,8426.151,0025.636,8925.961,0325.961,032.425.058.800
29 de jul. de 202126.221,3626.335,3625.857,4226.315,3226.315,323.272.154.400
28 de jul. de 202125.356,7425.520,7524.848,4325.473,8825.473,883.391.837.700
27 de jul. de 202126.011,5126.323,6124.748,8425.086,4325.086,434.657.383.800
26 de jul. de 202126.825,7326.878,7526.177,4026.192,3226.192,322.695.215.700
23 de jul. de 202127.740,9527.740,9527.222,0427.321,9827.321,981.182.745.200
22 de jul. de 202127.464,2827.759,7127.455,4327.723,8427.723,841.807.199.700
21 de jul. de 202127.339,2227.371,5026.971,0327.224,5827.224,581.672.533.000
20 de jul. de 202127.395,8327.532,8627.121,4927.259,2527.259,252.263.380.800
19 de jul. de 202127.786,5427.786,5427.397,2927.489,7827.489,781.874.176.200
16 de jul. de 202127.972,5628.218,5327.878,5328.004,6828.004,681.968.819.100
15 de jul. de 202127.801,4028.181,2127.741,0927.996,2727.996,272.081.493.200
14 de jul. de 202127.965,3927.965,3927.708,7127.787,4627.787,461.865.663.700
13 de jul. de 202127.694,0328.052,3227.612,6927.963,4127.963,411.995.588.400
12 de jul. de 202127.672,7027.741,1927.420,3527.515,2427.515,242.054.164.700
09 de jul. de 202127.131,5727.450,7926.861,8727.344,5427.344,542.499.976.900
08 de jul. de 202127.881,5027.921,0627.110,6227.153,1327.153,132.948.605.700
07 de jul. de 202127.777,8127.969,4127.703,4127.960,6227.960,622.040.702.300
06 de jul. de 202128.136,6328.151,3527.904,5328.072,8628.072,861.904.176.200
05 de jul. de 202128.098,9128.338,7928.042,7128.143,5028.143,501.827.212.600
02 de jul. de 202128.859,0228.859,0228.231,7328.310,4228.310,422.816.172.700
30 de jun. de 202129.107,9029.146,2828.827,7028.827,9528.827,952.051.503.700
29 de jun. de 202129.291,8929.291,8928.924,6128.994,1028.994,102.356.507.100
28 de jun. de 202129.366,4929.394,6929.209,4329.268,3029.268,301.512.611.100
25 de jun. de 202129.002,6729.305,1728.971,6029.288,2229.288,222.149.434.300
24 de jun. de 202128.865,4628.993,3728.782,3428.882,4628.882,461.723.216.500
23 de jun. de 202128.468,2428.893,7928.406,6128.817,0728.817,072.293.387.200
22 de jun. de 202128.575,1628.579,0028.299,6628.309,7628.309,761.980.080.400
21 de jun. de 202128.501,6428.590,2228.314,9328.489,0028.489,002.182.673.000
18 de jun. de 202128.586,0428.830,8528.532,0828.801,2728.801,273.761.375.200
17 de jun. de 202128.240,8828.558,5928.216,0928.558,5928.558,591.888.022.000
16 de jun. de 202128.609,3728.648,6428.403,6428.436,8428.436,842.053.818.800
15 de jun. de 202128.946,4428.946,4428.453,4828.638,5328.638,532.376.459.800
11 de jun. de 202128.864,9028.965,1528.743,8228.842,1328.842,132.038.619.100
10 de jun. de 202128.792,0228.954,4028.664,9428.738,8828.738,881.940.104.600
09 de jun. de 202128.771,1428.859,5828.687,6928.742,6328.742,631.807.028.800
08 de jun. de 202128.900,5228.979,2028.638,3128.781,3828.781,381.626.863.000
07 de jun. de 202128.985,6029.003,9928.615,6128.787,2828.787,282.573.174.300
04 de jun. de 202128.837,9529.023,1828.737,9728.918,1028.918,103.054.579.800
03 de jun. de 202129.365,3229.377,9028.902,6728.966,0328.966,032.241.752.500
02 de jun. de 202129.414,6429.490,6129.208,7329.297,6229.297,621.933.160.400
01 de jun. de 202129.159,0629.480,1629.036,4529.468,0029.468,001.832.036.700
31 de mai. de 202129.225,4629.225,4628.909,5229.151,8029.151,802.188.580.800
28 de mai. de 202129.219,4629.336,1329.033,7229.124,4129.124,412.591.559.500
27 de mai. de 202128.998,3929.157,9528.950,7229.113,2029.113,203.804.955.000
26 de mai. de 202129.056,2829.261,8629.027,9529.166,0129.166,012.518.538.400
25 de mai. de 202128.461,5028.929,2428.461,5028.910,8628.910,862.352.077.900
24 de mai. de 202128.417,9928.444,3628.195,5228.412,2628.412,261.719.640.600
21 de mai. de 202128.584,3428.584,3428.286,9228.458,4428.458,441.653.241.900
20 de mai. de 202128.413,4928.508,2428.293,2328.450,2928.450,292.465.835.400
18 de mai. de 202128.438,0328.617,3428.438,0328.593,8128.593,812.065.990.000
17 de mai. de 202128.130,5128.268,3928.074,1428.194,0928.194,091.857.027.900
14 de mai. de 202127.872,6928.064,0127.715,8828.027,5728.027,571.880.805.200
13 de mai. de 202127.920,0128.060,9327.718,6727.718,6727.718,672.167.381.500
12 de mai. de 202128.073,9228.231,0427.897,4728.231,0428.231,042.132.315.300
11 de mai. de 202128.286,5628.286,5627.910,7128.013,8128.013,812.383.355.200
10 de mai. de 202128.776,9928.842,1128.453,1428.595,6628.595,662.358.822.100
07 de mai. de 202128.721,1328.884,0328.530,7128.610,6528.610,652.205.337.100
06 de mai. de 202128.647,9728.753,9728.384,1228.637,4628.637,462.478.819.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...