^HSI - HANG SENG INDEX

HKSE - HKSE Preço Adiado. Moeda em HKD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 202027.766,7128.055,5827.766,7127.959,6027.959,60-
14 de fev de 202027.698,5627.960,6627.695,5927.815,6027.815,601.445.335.900
13 de fev de 202027.953,6527.953,6527.695,6027.730,0027.730,001.617.010.200
12 de fev de 202027.717,2227.892,4827.614,8327.823,6627.823,661.796.561.200
11 de fev de 202027.514,2527.674,8127.436,9927.583,8827.583,881.868.625.400
10 de fev de 202027.092,1527.314,6427.044,8827.241,3427.241,341.612.017.900
07 de fev de 202027.356,2827.410,5827.224,1227.404,2727.404,271.464.514.700
06 de fev de 202027.174,5327.608,2227.029,4927.493,7027.493,702.249.533.900
05 de fev de 202026.869,3226.926,1226.641,9226.786,7426.786,742.498.930.800
04 de fev de 202026.491,6626.730,2626.491,6626.675,9826.675,982.500.238.100
03 de fev de 202026.189,6126.512,5826.145,5926.356,9826.356,982.421.482.700
31 de jan de 202026.757,6126.818,8426.295,4926.312,6326.312,631.874.255.200
30 de jan de 202027.030,6127.134,5526.330,0526.449,1326.449,132.223.567.800
29 de jan de 202027.101,5427.333,3027.101,5427.160,6327.160,632.203.836.100
24 de jan de 202027.935,4227.977,6327.774,5027.949,6427.949,64612.128.700
23 de jan de 202028.109,7528.133,0327.706,3727.909,1227.909,121.753.263.000
22 de jan de 202028.116,5028.393,9327.937,6828.341,0428.341,041.343.288.100
21 de jan de 202028.449,3828.492,0327.980,5027.985,3327.985,332.236.521.700
20 de jan de 202029.169,1229.174,9228.795,4228.795,9128.795,911.633.383.900
17 de jan de 202028.988,1629.101,1528.813,1329.056,4229.056,421.545.082.800
16 de jan de 202028.806,1228.987,7328.709,5728.883,0428.883,041.620.926.200
15 de jan de 202028.891,0728.972,6828.619,1028.773,5928.773,591.240.120.700
14 de jan de 202029.149,5329.149,5328.790,4928.885,1428.885,141.643.504.700
13 de jan de 202028.772,3728.971,4028.671,8428.954,9428.954,941.765.055.700
10 de jan de 202028.665,1428.665,1428.504,2728.638,2028.638,201.448.401.000
09 de jan de 202028.367,6528.561,0028.325,8628.561,0028.561,001.692.786.200
08 de jan de 202027.999,5828.198,6127.857,7328.087,9228.087,921.709.241.600
07 de jan de 202028.352,6828.473,0828.264,0728.322,0628.322,061.302.687.200
06 de jan de 202028.326,5028.367,8728.054,2928.226,1928.226,191.793.426.600
03 de jan de 202028.828,3628.883,3028.428,1728.451,5028.451,501.797.904.800
02 de jan de 202028.249,3728.543,5228.245,9728.543,5228.543,521.262.732.800
31 de dez de 201928.241,4328.298,4628.123,8628.189,7528.189,75873.713.900
30 de dez de 201928.250,4828.418,6528.165,1328.319,3928.319,391.420.447.400
27 de dez de 201928.033,6628.226,1128.000,6228.225,4228.225,421.375.016.100
24 de dez de 201927.901,5127.921,2927.792,6627.864,2127.864,21483.984.100
23 de dez de 201928.024,6228.024,6227.830,0827.906,4127.906,411.216.834.000
20 de dez de 201927.834,5527.959,5227.740,6627.871,3527.871,351.680.024.400
19 de dez de 201927.908,7827.908,7827.675,2427.800,4927.800,491.296.810.200
18 de dez de 201927.884,2127.884,2127.884,2127.884,2127.884,21-
17 de dez de 201927.630,6927.894,7227.563,4427.843,7127.843,711.926.224.500
16 de dez de 201927.530,5027.715,9327.473,3227.508,0927.508,091.421.412.600
13 de dez de 201927.494,5127.687,7627.405,2627.687,7627.687,762.212.195.500
12 de dez de 201926.837,9427.048,9826.837,9426.994,1426.994,141.451.721.900
11 de dez de 201926.410,0926.659,9826.364,4326.645,4326.645,431.409.589.200
10 de dez de 201926.378,9926.527,0926.355,5326.436,6226.436,62956.293.300
09 de dez de 201926.513,9726.618,2526.432,2726.494,7326.494,731.301.819.900
06 de dez de 201926.345,2026.520,0826.309,3426.498,3726.498,371.644.211.100
05 de dez de 201926.300,5126.300,5126.134,0626.217,0426.217,041.228.026.600
04 de dez de 201926.071,3926.191,7925.995,1526.062,5626.062,561.502.327.900
03 de dez de 201926.315,9726.424,1226.063,0226.391,3026.391,301.795.451.800
02 de dez de 201926.475,3426.511,5526.393,0926.444,7226.444,721.348.911.800
29 de nov de 201926.705,3826.705,3826.308,1026.346,4926.346,492.004.856.800
28 de nov de 201926.763,6326.991,8026.763,6326.893,7326.893,73998.841.900
27 de nov de 201926.943,5226.974,2826.866,8026.954,0026.954,001.133.748.200
26 de nov de 201927.183,9027.227,8726.913,9226.913,9226.913,922.416.392.100
25 de nov de 201926.873,3527.114,2226.852,8926.993,0426.993,041.497.175.900
22 de nov de 201926.584,8826.690,1726.487,6726.595,0826.595,081.100.431.900
21 de nov de 201926.587,5926.587,5926.306,0226.466,8826.466,881.712.162.300
20 de nov de 201926.936,7926.962,1726.804,3526.889,6126.889,611.333.243.700
19 de nov de 201926.671,3227.093,8026.605,6327.093,8027.093,801.542.578.800
18 de nov de 201926.442,3926.702,1626.406,3526.681,0926.681,091.425.323.100
15 de nov de 201926.529,9526.544,6526.300,0826.326,6626.326,661.180.282.700
14 de nov de 201926.444,2326.605,9626.203,9726.323,6926.323,691.554.697.800
13 de nov de 201926.761,1626.761,1626.465,3326.571,4626.571,461.855.002.900
12 de nov de 201927.064,2627.076,6726.794,6127.065,2827.065,281.149.626.200
11 de nov de 201927.361,4127.361,4126.830,4726.926,5526.926,551.921.659.900
08 de nov de 201927.894,5627.894,5627.582,2927.651,1427.651,141.491.797.400
07 de nov de 201927.690,6027.900,8027.534,9127.847,2327.847,231.353.594.600
06 de nov de 201927.636,3327.750,9127.547,7727.688,6427.688,641.316.670.900
05 de nov de 201927.601,1027.733,0727.463,3327.683,4027.683,401.748.633.300
04 de nov de 201927.299,8827.547,3027.299,4627.547,3027.547,301.777.502.800
01 de nov de 201926.806,4427.102,4226.800,5727.100,7627.100,761.421.451.500
31 de out de 201926.708,4527.009,5026.708,4526.906,7226.906,721.907.594.000
30 de out de 201926.766,9826.809,5326.602,9526.667,7126.667,711.554.112.000
29 de out de 201927.027,5627.027,5626.729,0626.786,7626.786,761.515.348.700
28 de out de 201926.770,1127.005,6826.762,7026.891,2626.891,261.476.176.200
25 de out de 201926.795,6426.795,6426.621,1826.667,3926.667,391.151.226.200
24 de out de 201926.651,0326.810,4326.592,1826.797,9526.797,951.496.729.000
23 de out de 201926.771,9826.818,9926.491,7126.566,7326.566,731.270.778.600
22 de out de 201926.813,8126.844,2926.698,3026.786,2026.786,201.496.851.400
21 de out de 201926.715,2226.818,4426.658,3226.725,6826.725,681.045.151.500
18 de out de 201926.910,5526.985,0826.650,1326.719,5826.719,581.541.856.100
17 de out de 201926.809,0426.956,8226.729,5126.848,4926.848,491.403.839.300
16 de out de 201926.553,9026.698,5626.432,4326.664,2826.664,281.689.389.100
15 de out de 201926.609,1326.609,1326.433,4326.503,9326.503,931.569.211.500
14 de out de 201926.520,9326.636,9326.386,4126.521,8526.521,852.096.251.800
11 de out de 201925.986,8226.393,0125.976,0726.308,4426.308,442.030.977.900
10 de out de 201925.625,5725.809,5825.521,9525.707,9325.707,931.434.231.600
09 de out de 201925.736,8825.866,8425.656,6625.682,8125.682,811.588.334.500
08 de out de 201925.848,7326.180,0325.761,5025.893,4025.893,401.779.110.400
04 de out de 201926.169,5126.169,5125.612,4925.821,0325.821,031.137.243.700
03 de out de 201925.831,4426.192,8725.809,4726.110,3126.110,311.142.351.000
02 de out de 201925.901,4726.092,6225.778,2226.042,6926.042,691.202.153.800
30 de set de 201925.844,7126.161,7025.786,2926.092,2726.092,271.343.934.800
27 de set de 201925.977,9826.017,4625.840,6625.954,8125.954,81984.279.500
26 de set de 201926.075,1526.099,6425.917,5826.041,9326.041,931.700.238.600
25 de set de 201926.162,7126.190,5625.917,6825.945,3525.945,351.762.622.300
24 de set de 201926.300,2126.391,9826.207,2726.281,0026.281,002.089.366.000
23 de set de 201926.463,6226.483,0326.186,0126.222,4026.222,401.285.452.900
20 de set de 201926.532,8826.564,3626.410,4126.435,6726.435,671.972.985.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...