Hong Kong Hang Seng (IX: HSI )

24,218.03 -165.29 (-0.68%)
Daily Price Updated: 3:09 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26806 27102 26801 27101 0 +433.05(+1.62%)
Oct 30, 2019 26767 26810 26603 26668 0 -119.05(-0.44%)
Oct 29, 2019 27028 27028 26729 26787 0 -104.50(-0.39%)
Oct 28, 2019 26770 27006 26763 26891 0 +223.87(+0.84%)
Oct 25, 2019 26796 26796 26621 26667 0 +0.00(+0.00%)
Oct 24, 2019 26796 26796 26621 26667 0 +100.66(+0.38%)
Oct 23, 2019 26772 26819 26492 26567 0 -219.47(-0.82%)
Oct 22, 2019 26814 26844 26698 26786 0 +60.52(+0.23%)
Oct 21, 2019 26715 26818 26658 26726 0 +6.10(+0.02%)
Oct 18, 2019 26911 26985 26650 26720 0 +0.00(+0.00%)
Oct 17, 2019 26911 26985 26650 26720 0 +55.30(+0.21%)
Oct 16, 2019 26554 26699 26432 26664 0 +160.35(+0.61%)
Oct 15, 2019 26609 26609 26433 26504 0 -17.92(-0.07%)
Oct 14, 2019 26521 26637 26386 26522 0 +213.41(+0.81%)
Oct 11, 2019 25987 26393 25976 26308 0 +0.00(+0.00%)
Oct 10, 2019 25987 26393 25976 26308 0 +625.63(+2.44%)
Oct 09, 2019 25737 25867 25657 25683 0 -210.59(-0.81%)
Oct 08, 2019 25849 26180 25762 25893 0 +72.37(+0.28%)
Oct 04, 2019 26170 26170 25612 25821 0 +0.00(+0.00%)
Oct 03, 2019 26170 26170 25612 25821 0 -221.66(-0.85%)
Oct 02, 2019 25901 26093 25778 26043 0 -49.58(-0.19%)
Sep 30, 2019 25845 26162 25786 26092 0 +0.00(+0.00%)
Sep 29, 2019 25845 26162 25786 26092 0 +137.46(+0.53%)
Sep 27, 2019 25978 26017 25841 25955 0 +0.00(+0.00%)
Sep 26, 2019 25978 26017 25841 25955 0 +9.46(+0.04%)
Sep 25, 2019 26163 26191 25918 25945 0 -335.65(-1.28%)
Sep 24, 2019 26300 26392 26207 26281 0 +58.60(+0.22%)
Sep 23, 2019 26464 26483 26186 26222 0 -213.27(-0.81%)
Sep 20, 2019 26533 26564 26410 26436 0 +0.00(+0.00%)
Sep 19, 2019 26533 26564 26410 26436 0 -318.45(-1.19%)
Sep 18, 2019 26838 26891 26731 26754 0 -36.12(-0.13%)
Sep 17, 2019 26943 26952 26694 26790 0 -334.31(-1.23%)
Sep 16, 2019 27213 27213 26976 27125 0 -228.14(-0.83%)
Sep 13, 2019 27155 27366 27075 27353 0 +0.00(+0.00%)
Sep 12, 2019 27155 27366 27075 27353 0 +193.63(+0.71%)
Sep 11, 2019 26791 27160 26706 27159 0 +475.38(+1.78%)
Sep 10, 2019 26832 26871 26634 26684 0 +2.28(+0.01%)
Sep 09, 2019 26743 26808 26610 26681 0 -9.36(-0.04%)
Sep 06, 2019 26773 26791 26563 26691 0 +0.00(+0.00%)
Sep 05, 2019 26773 26791 26563 26691 0 +167.53(+0.63%)
Sep 04, 2019 25675 26654 25675 26523 0 +995.38(+3.90%)
Sep 03, 2019 25546 25736 25498 25528 0 -98.70(-0.39%)
Sep 02, 2019 25628 25662 25503 25627 0 -98.18(-0.38%)
Aug 30, 2019 26012 26012 25536 25725 0 +0.00(+0.00%)
Aug 29, 2019 26012 26012 25536 25725 0 +109.25(+0.43%)
Aug 28, 2019 25767 25831 25596 25615 0 -48.59(-0.19%)
Aug 27, 2019 25716 25765 25582 25664 0 -16.26(-0.06%)
Aug 26, 2019 25322 25692 25250 25680 0 -499.00(-1.91%)
Aug 23, 2019 26058 26241 25940 26179 0 +0.00(+0.00%)
Aug 22, 2019 26058 26241 25940 26179 0 -90.71(-0.35%)
Aug 21, 2019 26161 26318 26076 26270 0 +38.50(+0.15%)
Aug 20, 2019 26257 26347 26149 26232 0 -60.30(-0.23%)
Aug 19, 2019 25995 26356 25995 26292 0 +557.62(+2.17%)
Aug 16, 2019 25485 25798 25314 25734 0 +0.00(+0.00%)
Aug 15, 2019 25485 25798 25314 25734 0 +431.94(+1.71%)
Aug 14, 2019 25711 25718 25197 25302 0 +20.98(+0.08%)
Aug 13, 2019 25537 25617 25271 25281 0 -543.42(-2.10%)
Aug 12, 2019 25869 26069 25825 25825 0 -114.58(-0.44%)
Aug 09, 2019 26279 26314 25939 25939 0 +0.00(+0.00%)
Aug 08, 2019 26279 26314 25939 25939 0 -57.73(-0.22%)
Aug 07, 2019 25978 26025 25739 25997 0 +20.79(+0.08%)
Aug 06, 2019 25472 26042 25397 25976 0 -175.08(-0.67%)
Aug 05, 2019 26480 26503 26087 26151 0 -767.26(-2.85%)
Aug 02, 2019 26951 27043 26869 26919 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.