Mercado abrirá em 2 h 15 min

HANG SENG INDEX (^HSI)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
23.742,51+25,66 (+0,11%)
No fechamento: 4:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de set de 202023.701,1223.795,1923.559,9923.742,5123.742,51-
22 de set de 202023.839,6723.908,5123.675,6223.716,8523.716,851.553.227.700
21 de set de 202024.483,9124.542,5523.928,0223.950,6923.950,691.602.081.500
18 de set de 202024.381,1324.501,1624.295,0124.455,4124.455,412.301.812.900
17 de set de 202024.676,4124.713,7924.250,9024.340,8524.340,851.630.900.300
16 de set de 202024.823,9624.829,8724.635,2424.725,6324.725,631.303.202.100
15 de set de 202024.621,6524.826,8724.621,6524.732,7624.732,761.733.769.600
14 de set de 202024.569,0324.750,9524.556,5224.640,2824.640,281.091.380.700
11 de set de 202024.352,6324.572,6624.293,0324.503,3124.503,311.306.598.900
10 de set de 202024.584,9424.615,6024.293,2124.313,5424.313,541.349.478.000
09 de set de 202024.295,4224.520,9224.213,3624.468,9324.468,931.749.348.400
08 de set de 202024.785,2624.785,2624.341,3224.624,3424.624,342.074.591.000
07 de set de 202024.621,0224.908,2924.475,6124.589,6524.589,651.682.872.900
04 de set de 202024.668,8024.813,9624.488,6424.695,4524.695,453.393.745.100
03 de set de 202025.026,9925.216,0224.854,5825.007,6025.007,602.007.341.100
02 de set de 202025.239,8625.239,8624.931,1725.120,0925.120,092.349.955.800
01 de set de 202025.085,6725.254,1424.995,4525.184,8525.184,851.729.452.000
31 de ago de 202025.732,4925.847,1125.177,0525.177,0525.177,053.195.378.200
28 de ago de 202025.330,7725.749,4025.258,1625.422,0625.422,062.065.272.600
27 de ago de 202025.469,7725.469,7725.186,4225.281,1525.281,151.701.268.300
26 de ago de 202025.520,4125.603,1725.360,0325.491,7925.491,791.319.876.200
25 de ago de 202025.586,9925.621,0825.352,2625.486,2225.486,221.350.837.400
24 de ago de 202025.352,7925.551,5825.325,1525.551,5825.551,581.352.263.800
21 de ago de 202025.007,1325.178,7924.885,8625.113,8425.113,841.210.267.900
20 de ago de 202025.055,3525.055,3524.621,3224.791,3924.791,391.995.701.500
19 de ago de 202025.359,0325.382,5125.079,2525.178,9125.178,911.132.238.600
18 de ago de 202025.470,9725.470,9725.257,8825.367,3825.367,381.534.776.000
17 de ago de 202025.212,2825.588,6725.163,2925.347,3425.347,341.955.689.100
14 de ago de 202025.072,4525.378,5325.040,5525.183,0125.183,011.429.766.800
13 de ago de 202025.490,0225.490,0225.144,4625.230,6725.230,671.761.196.500
12 de ago de 202024.868,6325.291,8024.685,4425.244,0225.244,021.763.950.100
11 de ago de 202024.662,0425.031,5724.662,0424.890,6824.890,681.628.363.900
10 de ago de 202024.376,8224.536,0124.272,6724.377,4324.377,431.256.444.100
07 de ago de 202024.909,3724.909,3724.167,7924.531,6224.531,621.610.164.700
06 de ago de 202025.201,4425.201,4424.641,0924.930,5824.930,581.596.206.100
05 de ago de 202025.029,3925.167,2224.868,2925.102,5425.102,541.477.936.300
04 de ago de 202024.664,6025.062,4124.539,4424.946,6324.946,631.906.615.900
03 de ago de 202024.566,8124.647,2824.250,9824.458,1324.458,132.012.723.100
31 de jul de 202024.747,2924.938,8524.534,7924.595,3524.595,351.763.233.900
30 de jul de 202024.979,2425.197,3124.616,0524.710,5924.710,591.779.681.900
29 de jul de 202024.710,5124.905,4424.671,5124.883,1424.883,141.080.335.100
28 de jul de 202024.942,7424.942,7424.642,3524.772,7624.772,761.358.418.200
27 de jul de 202024.909,9624.972,4624.526,9124.603,2624.603,261.491.211.000
24 de jul de 202025.040,7625.101,1024.598,4624.705,3324.705,333.029.706.400
23 de jul de 202025.263,0025.263,0025.263,0025.263,0025.263,00-
22 de jul de 202025.575,2525.779,6625.057,9425.057,9425.057,942.390.051.200
21 de jul de 202025.427,0625.635,6625.378,3825.635,6625.635,661.752.171.900
20 de jul de 202025.019,6025.222,1124.766,1725.057,9925.057,991.650.620.500
17 de jul de 202025.142,0625.263,9725.015,2825.089,1725.089,171.362.500.400
16 de jul de 202025.549,4025.576,4924.919,9524.970,6924.970,691.935.051.700
15 de jul de 202025.888,7825.888,7825.299,3625.481,5825.481,581.849.317.300
14 de jul de 202025.663,1625.663,1625.254,3225.477,8925.477,892.180.279.200
13 de jul de 202025.848,8026.103,8425.715,2425.772,1225.772,122.127.288.800
10 de jul de 202025.931,7826.137,9125.570,3625.727,4125.727,412.142.150.800
09 de jul de 202026.351,1326.374,9426.016,7526.210,1626.210,162.452.681.700
08 de jul de 202026.078,6126.299,8425.849,7826.129,1826.129,182.582.679.500
07 de jul de 202026.571,0826.782,6225.911,7425.975,6625.975,663.913.840.700
06 de jul de 202025.545,5426.453,6125.543,1526.339,1626.339,164.883.381.900
03 de jul de 202025.319,2825.453,5825.182,6025.373,1225.373,122.320.568.900
02 de jul de 202024.563,5725.124,1924.563,5725.124,1925.124,192.746.546.400
30 de jun de 202024.468,2424.598,6124.271,7724.427,1924.427,191.892.323.300
29 de jun de 202024.627,6424.627,6424.148,6224.301,2824.301,281.835.855.400
26 de jun de 202024.697,9824.756,5824.537,7724.549,9924.549,991.509.260.100
24 de jun de 202025.034,8725.071,3224.770,9524.781,5824.781,581.431.913.700
23 de jun de 202024.541,4424.907,3424.184,8824.907,3424.907,341.549.053.700
22 de jun de 202024.528,5324.628,9524.391,1724.511,3424.511,341.612.294.200
19 de jun de 202024.373,3624.776,5424.334,3624.643,8924.643,892.390.285.700
18 de jun de 202024.386,3124.464,9424.121,8924.464,9424.464,941.811.327.100
17 de jun de 202024.363,3924.532,0124.195,8224.481,4124.481,411.278.279.300
16 de jun de 202024.318,1524.534,7724.302,2524.344,0924.344,091.611.589.900
15 de jun de 202023.991,3824.242,9723.684,9623.776,9523.776,952.104.538.300
12 de jun de 202023.920,7024.317,7223.895,0324.301,3824.301,381.824.519.600
11 de jun de 202024.997,8425.059,3224.480,1524.480,1524.480,151.838.958.200
10 de jun de 202025.179,0325.303,7824.968,3025.049,7325.049,731.971.349.200
09 de jun de 202024.906,0125.253,6724.837,7325.057,2225.057,222.203.396.500
08 de jun de 202025.018,0525.018,7824.678,5524.776,7724.776,772.123.439.500
05 de jun de 202024.388,1824.810,2224.253,5624.770,4124.770,412.397.618.300
04 de jun de 202024.643,8424.643,8424.204,1024.366,3024.366,301.888.873.500
03 de jun de 202024.303,5624.364,0124.219,9624.325,6224.325,622.455.118.300
02 de jun de 202023.792,2423.995,9423.766,1523.995,9423.995,941.813.293.900
01 de jun de 202023.539,9123.806,3223.539,9123.732,5223.732,522.569.148.800
29 de mai de 202022.781,1123.089,7722.781,1122.961,4722.961,473.621.412.000
28 de mai de 202023.206,7523.451,7822.779,6223.132,7623.132,762.356.792.600
27 de mai de 202023.515,1423.515,1423.134,6123.301,3623.301,361.837.146.100
26 de mai de 202023.198,3423.481,4823.165,4923.384,6623.384,661.421.148.200
25 de mai de 202022.725,7022.968,6522.519,7322.952,2422.952,241.769.029.000
22 de mai de 202023.756,9123.756,9122.878,2622.930,1422.930,143.680.989.100
21 de mai de 202024.528,9124.528,9124.208,1624.280,0324.280,031.474.345.000
20 de mai de 202024.462,9024.514,8724.315,7524.399,9524.399,951.432.021.300
19 de mai de 202024.489,5524.552,5524.314,4524.388,1324.388,132.022.987.500
18 de mai de 202023.736,6723.952,0523.722,1723.934,7723.934,771.645.114.700
15 de mai de 202023.834,6823.985,1223.671,6123.797,4723.797,471.509.478.600
14 de mai de 202024.038,0724.081,1923.790,2723.829,7423.829,741.697.720.800
13 de mai de 202024.111,6724.320,2023.979,3724.180,3024.180,301.359.038.500
12 de mai de 202024.358,0024.411,0424.136,2024.245,6824.245,681.479.628.600
11 de mai de 202024.470,1824.766,8324.470,1824.602,0624.602,061.458.200.000
08 de mai de 202024.193,3624.263,7324.097,1224.230,1724.230,171.274.113.200
07 de mai de 202024.120,8124.120,8123.913,5023.980,6323.980,631.317.060.000
06 de mai de 202024.137,4824.137,4824.137,4824.137,4824.137,48-
05 de mai de 202023.755,7723.928,4523.697,8823.868,6623.868,661.332.967.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...