Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

HANG SENG CHINA ENTERPRISES IND (^HSCE)

8,725.01
-189.02
(-2.12%)
At close: 4:08:26 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20258,873.708,934.248,661.088,725.018,725.01-
Mar 7, 20258,875.149,083.518,838.078,914.038,914.034,176,100
Mar 6, 20258,802.648,956.498,795.668,938.098,938.094,157,900
Mar 5, 20258,462.608,652.208,429.228,630.408,630.403,423,100
Mar 4, 20258,262.578,419.428,209.098,367.478,367.473,550,700
Mar 3, 20258,480.768,587.148,359.838,419.698,419.693,712,000
Feb 28, 20258,712.638,712.638,364.428,417.438,417.436,201,600
Feb 27, 20258,795.898,911.678,624.128,734.588,734.585,671,000
Feb 26, 20258,568.808,869.558,568.808,792.898,792.894,516,800
Feb 25, 20258,379.828,595.568,379.828,499.198,499.193,957,900
Feb 24, 20258,670.538,766.128,560.598,618.888,618.884,441,400
Feb 21, 20258,526.518,666.728,449.178,666.728,666.725,096,400
Feb 20, 20258,390.638,440.268,262.148,322.568,322.563,583,700
Feb 19, 20258,394.108,477.238,334.698,463.108,463.103,556,000
Feb 18, 20258,343.978,537.328,321.188,475.408,475.404,298,600
Feb 17, 20258,376.138,468.648,207.358,323.678,323.675,050,600
Feb 14, 20258,083.008,331.408,083.008,331.408,331.404,658,800
Feb 13, 20258,082.418,293.537,973.448,002.638,002.635,349,400
Feb 12, 20257,934.058,058.087,879.698,058.088,058.084,343,300
Feb 11, 20257,990.657,997.817,837.217,842.727,842.723,150,500
Feb 10, 20257,816.617,954.497,814.587,946.817,946.813,385,800
Feb 7, 20257,669.657,805.147,650.467,784.077,784.073,768,100
Feb 6, 20257,566.617,690.357,533.997,690.357,690.352,675,300
Feb 5, 20257,652.337,652.337,472.377,566.277,566.272,758,200
Feb 4, 20257,499.207,676.177,444.427,643.637,643.632,625,200
Feb 3, 20257,313.887,384.387,195.397,384.117,384.111,907,700
Jan 28, 20257,428.937,428.937,347.187,382.137,382.13809,300
Jan 27, 20257,345.297,417.697,340.077,382.817,382.812,620,500
Jan 24, 20257,202.837,342.337,174.227,312.167,312.163,024,900
Jan 23, 20257,221.057,294.107,140.147,164.227,164.222,977,900
Jan 22, 20257,269.747,280.437,161.227,177.147,177.142,061,200
Jan 21, 20257,307.587,353.997,232.927,320.887,320.882,210,700
Jan 20, 20257,196.257,295.827,180.407,235.717,235.712,547,200
Jan 17, 20257,085.377,123.887,045.417,108.817,108.812,300,100
Jan 16, 20257,076.387,146.957,018.737,098.767,098.762,485,000
Jan 15, 20256,962.877,024.396,959.897,011.607,011.602,177,500
Jan 14, 20256,847.657,028.136,847.656,987.366,987.362,662,300
Jan 13, 20256,850.816,863.436,762.656,843.716,843.712,549,300
Jan 10, 20257,011.657,030.186,891.026,898.156,898.152,414,500
Jan 9, 20256,990.417,048.456,970.286,978.976,978.972,321,300
Jan 8, 20257,032.187,076.626,930.026,990.656,990.653,027,600
Jan 7, 20257,069.667,125.966,959.997,049.717,049.713,437,300
Jan 6, 20257,189.427,195.207,117.377,135.487,135.482,292,300
Jan 3, 20257,122.337,204.287,087.587,159.287,159.283,242,200
Jan 2, 20257,226.707,226.707,066.527,090.567,090.563,905,100
Dec 31, 20247,266.627,336.597,266.627,289.897,289.891,677,900
Dec 30, 20247,321.497,348.727,254.987,280.487,280.482,693,700
Dec 27, 20247,301.387,343.177,263.797,305.367,305.362,834,400
Dec 24, 20247,225.697,332.497,221.077,303.927,303.922,216,400
Dec 23, 20247,194.207,232.367,144.387,213.857,213.853,477,200
Dec 20, 20247,134.417,201.957,123.797,143.887,143.883,156,300
Dec 19, 20247,091.287,186.687,083.117,152.137,152.132,158,900
Dec 18, 20247,180.497,215.537,160.517,180.797,180.792,178,000
Dec 17, 20247,095.147,196.687,079.177,105.447,105.442,637,900
Dec 16, 20247,180.877,226.837,110.727,132.697,132.692,571,300
Dec 13, 20247,295.337,295.337,169.107,186.597,186.592,825,900
Dec 12, 20247,279.967,415.377,244.177,360.107,360.102,703,200
Dec 11, 20247,343.757,382.747,228.367,249.387,249.382,090,600
Dec 10, 20247,615.077,615.077,304.337,306.167,306.164,109,000
Dec 9, 20247,087.967,372.357,074.417,360.677,360.673,457,100
Dec 6, 20247,041.217,160.437,021.047,136.557,136.553,232,200
Dec 5, 20247,026.817,054.056,981.577,014.137,014.131,892,300
Dec 4, 20247,073.457,122.677,028.857,085.007,085.002,441,400
Dec 3, 20247,018.207,089.406,932.247,072.137,072.132,384,800
Dec 2, 20246,947.577,053.576,927.567,009.057,009.052,188,200
Nov 29, 20246,919.397,042.296,899.746,946.686,946.682,265,400
Nov 28, 20247,016.387,016.386,906.476,924.516,924.512,078,400
Nov 27, 20246,858.627,052.306,802.467,027.407,027.402,206,400
Nov 26, 20246,813.446,911.826,813.446,851.566,851.562,133,400
Nov 25, 20246,925.826,942.676,836.226,862.206,862.204,191,100
Nov 22, 20247,041.297,073.096,853.706,887.056,887.052,936,100
Nov 21, 20247,060.867,104.647,015.647,034.897,034.891,999,400
Nov 20, 20247,061.007,114.907,041.177,090.867,090.861,810,500
Nov 19, 20247,103.637,126.957,023.097,082.217,082.212,344,800
Nov 18, 20247,044.517,130.086,999.897,057.107,057.102,929,100
Nov 15, 20246,993.977,052.036,934.766,980.066,980.062,751,600
Nov 14, 20247,046.917,141.926,952.686,973.086,973.082,953,300
Nov 13, 20247,059.417,139.047,035.677,130.937,130.932,555,800
Nov 12, 20247,317.397,398.927,098.757,127.147,127.144,040,600
Nov 11, 20247,284.797,395.167,242.977,355.577,355.573,438,200
Nov 8, 20247,644.287,706.607,450.647,461.447,461.443,870,000
Nov 7, 20247,308.977,561.047,303.957,546.957,546.953,955,400
Nov 6, 20247,473.987,494.657,306.617,363.477,363.473,617,700
Nov 5, 20247,303.307,556.627,303.307,556.627,556.622,974,200
Nov 4, 20247,376.637,398.867,321.237,367.657,367.652,384,500
Nov 1, 20247,311.257,409.467,278.597,342.667,342.663,190,800
Oct 31, 20247,302.647,358.367,264.117,264.117,264.112,999,200
Oct 30, 20247,365.747,404.967,243.237,286.507,286.503,197,400
Oct 29, 20247,447.627,504.737,373.167,417.537,417.532,513,400
Oct 28, 20247,391.897,425.327,318.157,391.227,391.222,628,500
Oct 25, 20247,364.317,463.067,364.317,385.267,385.262,289,400
Oct 24, 20247,389.717,437.047,347.147,359.147,359.142,409,400
Oct 23, 20247,369.887,550.157,345.677,478.237,478.233,035,600
Oct 22, 20247,334.357,416.247,317.387,363.007,363.002,362,900
Oct 21, 20247,442.727,496.177,321.607,340.567,340.563,582,400
Oct 18, 20247,185.547,534.377,170.557,471.957,471.954,309,200
Oct 17, 20247,331.617,462.437,143.467,179.447,179.443,344,100
Oct 16, 20247,212.667,370.477,203.747,267.987,267.984,116,000
Oct 15, 20247,555.407,570.477,216.927,277.837,277.834,505,700
Oct 14, 20247,606.477,680.137,418.807,579.947,579.945,533,700
Oct 10, 20247,525.427,780.187,502.177,620.747,620.745,712,600
Oct 9, 20247,616.097,671.337,197.527,365.597,365.597,134,100
Oct 8, 20248,234.388,259.187,421.287,483.677,483.6710,624,600
Oct 7, 20248,243.768,372.978,162.318,330.858,330.854,488,900
Oct 4, 20247,874.938,161.957,804.998,156.508,156.504,120,564,400
Oct 3, 20248,034.108,034.107,645.597,914.167,914.164,257,400,700
Oct 2, 20247,578.988,146.257,578.988,041.278,041.277,369,341,400
Sep 30, 20247,499.127,646.207,345.267,509.797,509.799,528,499,800
Sep 27, 20247,255.927,358.657,165.487,299.907,299.908,771,028,300
Sep 26, 20246,845.247,102.156,783.647,086.707,086.706,921,351,700
Sep 25, 20246,944.806,944.806,742.476,765.606,765.605,989,402,300
Sep 24, 20246,511.436,721.706,498.776,714.476,714.475,776,503,900
Sep 23, 20246,378.986,453.536,374.476,389.086,389.082,447,883,300
Sep 20, 20246,316.556,430.376,304.896,381.506,381.503,576,969,200
Sep 19, 20246,173.386,330.706,147.976,305.516,305.513,106,981,600
Sep 17, 20246,072.826,195.626,071.536,176.036,176.031,434,619,400
Sep 16, 20246,027.796,090.585,994.326,090.166,090.16969,927,500
Sep 13, 20246,041.706,127.866,041.706,071.526,071.522,005,739,900
Sep 12, 20246,001.686,059.495,976.216,017.536,017.532,116,659,000
Sep 11, 20245,956.045,987.585,928.375,982.555,982.552,886,600,800
Sep 10, 20246,002.526,052.035,978.466,026.346,026.342,615,630,200
Sep 9, 20246,036.746,045.225,955.326,002.916,002.913,940,569,300
Sep 5, 20246,130.166,155.546,066.116,105.546,105.542,567,486,800
Sep 4, 20246,139.966,163.256,084.696,133.986,133.982,755,098,700
Sep 3, 20246,204.246,229.196,173.186,203.556,203.552,757,641,100
Sep 2, 20246,279.396,279.396,196.796,211.616,211.613,211,948,500
Aug 30, 20246,254.876,404.456,247.246,331.146,331.144,717,707,500
Aug 29, 20246,191.296,253.656,135.976,247.136,247.133,118,221,700
Aug 28, 20246,290.096,300.396,204.026,225.996,225.992,260,754,500
Aug 27, 20246,222.586,310.446,210.096,306.366,306.362,711,618,500
Aug 26, 20246,250.276,295.746,246.596,278.636,278.632,068,691,400
Aug 23, 20246,169.406,227.246,164.486,219.246,219.242,009,196,500
Aug 22, 20246,192.246,230.456,127.106,224.246,224.242,758,408,700
Aug 21, 20246,107.436,148.746,073.416,141.786,141.782,182,271,900
Aug 20, 20246,261.076,261.076,171.006,195.586,195.581,888,387,600
Aug 19, 20246,215.826,271.776,214.036,225.866,225.862,415,165,400
Aug 16, 20246,104.516,180.066,094.356,161.906,161.902,332,851,700
Aug 15, 20245,988.266,100.035,956.916,035.276,035.272,371,608,300
Aug 14, 20246,074.256,083.066,001.196,025.166,025.161,363,595,500
Aug 13, 20246,046.636,085.276,012.756,049.416,049.411,789,869,500
Aug 12, 20246,025.676,048.395,986.146,029.666,029.661,734,834,400
Aug 9, 20246,018.706,082.846,011.366,017.856,017.852,114,253,200
Aug 8, 20245,897.375,994.525,857.205,941.475,941.472,086,219,300
Aug 7, 20245,868.665,979.485,859.595,933.175,933.172,217,640,600
Aug 6, 20245,939.865,959.025,839.445,852.615,852.612,444,503,700
Aug 5, 20245,888.095,981.725,771.615,876.645,876.643,839,831,800
Aug 2, 20245,995.466,011.585,936.715,974.855,974.852,275,658,800
Aug 1, 20246,101.526,139.876,065.796,086.406,086.401,815,367,800
Jul 31, 20246,009.556,132.125,984.626,107.166,107.162,622,173,500
Jul 30, 20246,065.356,065.355,970.805,986.695,986.692,441,948,300
Jul 29, 20246,074.716,133.616,050.556,080.566,080.562,344,067,900
Jul 26, 20246,050.436,102.635,970.046,010.646,010.642,440,904,000
Jul 25, 20246,115.836,131.065,998.616,016.516,016.512,822,218,400
Jul 24, 20246,189.546,218.516,117.826,142.326,142.322,539,044,300
Jul 23, 20246,266.006,277.306,186.836,194.696,194.692,494,967,200
Jul 22, 20246,181.006,276.026,126.066,253.946,253.942,686,513,300
Jul 19, 20246,242.936,257.976,150.256,165.046,165.042,866,080,800
Jul 18, 20246,258.886,343.886,242.326,306.806,306.802,107,276,900
Jul 17, 20246,325.396,347.226,278.736,297.496,297.492,654,125,500
Jul 16, 20246,360.196,389.816,316.536,316.536,316.532,287,061,100
Jul 15, 20246,483.736,514.296,399.716,421.676,421.672,280,968,300
Jul 12, 20246,443.086,543.166,443.086,532.636,532.633,012,876,500
Jul 11, 20246,303.846,387.026,303.166,371.786,371.782,160,311,300
Jul 10, 20246,311.956,373.286,244.006,251.186,251.182,628,758,400
Jul 9, 20246,257.146,322.456,221.206,275.646,275.642,790,044,300
Jul 8, 20246,320.896,362.396,260.276,284.736,284.732,765,829,600
Jul 5, 20246,473.496,506.066,371.546,382.276,382.274,619,882,800
Jul 4, 20246,486.656,511.246,436.586,470.866,470.863,762,345,300
Jul 3, 20246,394.186,471.286,376.356,455.706,455.705,174,391,500
Jul 2, 20246,323.906,449.836,323.786,374.916,374.913,752,590,500
Jun 28, 20246,267.346,384.016,267.346,331.866,331.863,072,715,200
Jun 27, 20246,426.366,435.876,314.166,324.056,324.052,982,550,000
Jun 26, 20246,417.986,499.106,416.446,477.246,477.242,899,096,200
Jun 25, 20246,463.306,522.406,421.436,464.496,464.492,371,538,800
Jun 24, 20246,395.516,444.406,346.396,441.166,441.162,811,028,500
Jun 21, 20246,500.796,522.056,408.806,439.826,439.823,982,258,700
Jun 20, 20246,595.646,624.426,531.446,556.106,556.103,330,186,000
Jun 19, 20246,419.996,596.016,413.606,587.776,587.774,293,395,100
Jun 18, 20246,381.576,416.006,348.266,368.106,368.102,528,385,500
Jun 17, 20246,342.406,447.176,305.496,373.486,373.482,156,680,800
Jun 14, 20246,391.866,435.296,364.186,374.666,374.662,641,123,500
Jun 13, 20246,420.676,441.296,366.306,421.816,421.812,256,261,800
Jun 12, 20246,410.196,424.876,334.866,359.366,359.362,976,134,300
Jun 11, 20246,434.596,483.606,381.536,452.066,452.063,505,332,900
Jun 7, 20246,585.446,588.646,482.376,510.376,510.373,647,004,700
Jun 6, 20246,598.476,640.806,518.566,555.066,555.063,486,625,500
Jun 5, 20246,566.656,659.726,523.326,542.476,542.473,602,022,000
Jun 4, 20246,498.576,589.776,498.576,554.326,554.323,130,356,200
Jun 3, 20246,470.336,594.336,466.076,531.996,531.993,226,753,300
May 31, 20246,538.486,592.306,392.586,392.586,392.585,193,661,000
May 30, 20246,531.466,579.486,440.056,462.956,462.953,662,928,800
May 29, 20246,636.346,650.536,540.136,557.486,557.484,299,462,400
May 28, 20246,688.256,761.526,671.016,686.136,686.132,606,522,700
May 27, 20246,607.916,703.546,565.316,688.136,688.133,487,373,400
May 24, 20246,660.756,710.136,579.736,605.246,605.244,063,788,200
May 23, 20246,773.426,773.426,659.346,701.786,701.783,778,647,400
May 22, 20246,833.856,881.966,800.206,817.686,817.683,243,139,200
May 21, 20246,909.716,924.206,802.526,820.976,820.974,046,230,500
May 20, 20246,952.116,986.206,930.856,964.996,964.995,356,371,200
May 17, 20246,933.146,966.056,864.786,934.706,934.704,841,981,900
May 16, 20246,814.996,896.336,763.016,871.386,871.386,291,357,900
May 14, 20246,803.266,839.136,741.416,741.416,741.413,901,684,300
May 13, 20246,679.636,777.596,656.816,761.646,761.644,472,221,200
May 10, 20246,612.786,735.136,601.086,718.866,718.868,311,070,500
May 9, 20246,468.736,569.056,455.526,560.676,560.673,726,765,000
May 8, 20246,536.236,580.936,450.616,456.726,456.725,459,473,700
May 7, 20246,568.406,596.056,511.916,526.676,526.673,255,460,800
May 6, 20246,553.466,578.136,506.356,572.456,572.455,011,663,300
May 3, 20246,580.816,607.196,497.566,547.296,547.293,265,622,600
May 2, 20246,269.486,441.336,256.246,437.096,437.094,185,650,400
Apr 30, 20246,313.596,340.426,245.766,273.756,273.755,250,985,300
Apr 29, 20246,275.756,383.406,254.636,282.866,282.867,226,365,300
Apr 26, 20246,146.566,314.556,146.566,269.766,269.767,468,625,600
Apr 25, 20246,080.376,183.806,066.146,120.376,120.375,066,149,800
Apr 24, 20246,008.936,106.045,989.336,100.226,100.224,695,791,000
Apr 23, 20245,887.405,961.635,856.145,954.625,954.622,943,917,500
Apr 22, 20245,805.095,889.695,805.095,831.265,831.262,981,538,600
Apr 19, 20245,745.665,759.915,678.095,746.615,746.613,364,350,900
Apr 18, 20245,740.035,848.285,726.385,803.865,803.863,144,918,700
Apr 17, 20245,742.295,776.565,714.175,749.695,749.692,335,041,500
Apr 16, 20245,773.685,819.275,727.105,743.785,743.783,069,595,800
Apr 15, 20245,795.025,871.425,795.025,856.445,856.442,785,248,400
Apr 12, 20245,972.805,997.405,879.585,879.585,879.582,825,763,200
Apr 11, 20245,910.926,029.025,910.926,003.976,003.972,378,962,200
Apr 10, 20245,935.756,042.635,929.926,016.836,016.832,448,109,900
Apr 9, 20245,898.645,966.535,886.095,895.325,895.321,995,904,500
Apr 8, 20245,831.995,934.095,809.745,868.975,868.972,551,450,500
Apr 5, 20245,885.715,905.775,756.845,863.575,863.571,855,735,900
Apr 3, 20245,965.065,965.065,864.265,874.995,874.992,650,142,900
Apr 2, 20245,917.095,985.205,917.095,960.725,960.723,936,776,800
Mar 28, 20245,731.315,884.065,727.845,810.795,810.793,222,543,700
Mar 27, 20245,783.685,811.895,709.855,728.135,728.132,974,403,800
Mar 26, 20245,811.835,870.285,760.155,825.425,825.422,571,544,200
Mar 25, 20245,773.875,811.045,739.925,754.655,754.652,370,802,700
Mar 22, 20245,847.135,853.965,696.235,757.675,757.673,085,847,700
Mar 21, 20245,872.895,958.095,872.895,905.275,905.273,228,086,700
Mar 20, 20245,794.185,844.355,741.465,803.995,803.992,150,406,300
Mar 19, 20245,807.175,838.535,759.795,780.215,780.212,291,837,200
Mar 18, 20245,803.205,869.605,792.395,848.155,848.152,101,975,200
Mar 15, 20245,828.985,857.895,745.435,820.505,820.503,361,997,600
Mar 14, 20245,940.985,999.205,872.555,906.885,906.882,605,073,500
Mar 13, 20245,940.275,986.785,913.455,932.465,932.462,972,482,700
Mar 12, 20245,793.985,971.535,760.715,949.525,949.524,063,783,100
Mar 11, 20245,679.115,763.145,679.115,748.895,748.892,590,935,500

Related Tickers

^GSPC S&P 500
5,610.05
-2.78%
 
^DJI Dow Jones Industrial Average
41,932.60
-2.03%
 
^IXIC NASDAQ Composite
17,436.73
-4.17%
 
^NYA NYSE COMPOSITE (DJ)
19,187.13
-1.97%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,913.30
-0.86%
 
^BUK100P Cboe UK 100
858.72
-0.98%
 
^RUT Russell 2000
2,017.84
-2.78%
 
^VIX CBOE Volatility Index
28.07
+20.13%
 
^FTSE FTSE 100
8,600.22
-0.92%
 
^GDAXI DAX P
22,620.95
-1.69%
 
^FCHI CAC 40
8,047.60
-0.90%
 
^STOXX50E EURO STOXX 50 I
5,386.98
-1.49%
 
^N100 Euronext 100 Index
1,571.11
-1.19%
 
^BFX BEL 20
4,360.96
-2.42%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,028.27
+0.38%
 
^HSI HANG SENG INDEX
23,783.49
-1.85%
 
000001.SS SSE Composite Index
3,366.16
-0.19%
 
399001.SZ Shenzhen Index
10,825.70
-0.17%
 
^STI STI Index
3,899.07
-0.39%
 
^AXJO S&P/ASX 200
7,962.30
+0.18%
 
^AORD ALL ORDINARIES
8,191.70
+0.16%
 
^BSESN S&P BSE SENSEX
74,115.17
-0.29%
 
^JKSE IDX COMPOSITE
6,598.21
-0.57%
 
^KLSE FTSE Bursa Malaysia KLCI
1,536.46
-0.70%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,515.97
+0.94%
 
^KS11 KOSPI Composite Index
2,570.39
+0.27%
 
^TWII TWSE Capitalization Weighted Stock Index
22,459.15
-0.52%
 
^GSPTSE S&P/TSX Composite index
24,311.53
-1.81%
 
^BVSP IBOVESPA
124,209.27
-0.66%
 
^MXX IPC MEXICO
51,619.61
-2.31%
 
^IPSA S&P IPSA
7,361.67
-0.21%
 
^MERV MERVAL
2,139,940.50
-5.41%
 
^TA125.TA TA-125
2,527.23
-0.86%
 
^CASE30 EGX 30 Price Return Index
31,137.00
+0.02%
 
^JN0U.JO Top 40 USD Net TRI Index
4,696.57
-1.79%