Hong Kong Hang Seng (IX: HSI )

23,807.00 -482.90 (-1.99%)
Daily Price Updated: 3:09 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23354 23369 23178 23245 1,000,190,800 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.63(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 850,151,200 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.68(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 -257.99(-1.11%)
Dec 25, 2013 23046 23195 23026 23180 801,469,000 +257.99(+1.13%)
Dec 24, 2013 22947 23006 22863 22922 1,094,500,300 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.38(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 2,123,556,800 -76.57(-0.33%)
Dec 20, 2013 23404 23404 22753 22889 1,958,325,000 -255.07(-1.10%)
Dec 19, 2013 23077 23241 22994 23144 1,295,395,100 +74.59(+0.32%)
Dec 18, 2013 23281 23281 23041 23069 1,411,284,400 -45.43(-0.20%)
Dec 17, 2013 23138 23205 23000 23115 1,333,076,000 +0.00(+0.00%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 1,522,556,000 +27.84(+0.12%)
Dec 13, 2013 23265 23327 23161 23218 1,713,492,800 -120.12(-0.51%)
Dec 12, 2013 23687 23694 23295 23338 1,903,525,800 -405.95(-1.71%)
Dec 11, 2013 23799 23811 23708 23744 1,030,689,800 -66.98(-0.28%)
Dec 10, 2013 23970 23970 23775 23811 1,294,590,800 +0.00(+0.00%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.07(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 1,705,820,400 +30.53(+0.13%)
Dec 06, 2013 23634 23729 23563 23713 1,204,080,200 -16.13(-0.07%)
Dec 05, 2013 23720 23847 23603 23729 1,523,707,900 -181.77(-0.76%)
Dec 04, 2013 23888 23976 23833 23910 1,337,937,500 -128.08(-0.53%)
Dec 03, 2013 23936 24112 23844 24039 1,386,380,400 +0.00(+0.00%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.26(+0.66%)
Dec 01, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 30, 2013 23862 23912 23810 23881 880,337,300 +92.20(+0.39%)
Nov 29, 2013 23935 24015 23735 23789 1,333,799,400 -17.26(-0.07%)
Nov 28, 2013 23654 23857 23650 23806 1,588,937,200 +125.07(+0.53%)
Nov 27, 2013 23675 23752 23660 23681 1,505,522,100 -3.17(-0.01%)
Nov 26, 2013 23830 23830 23674 23684 1,513,617,400 +0.00(+0.00%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.83(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 1,689,620,800 +115.99(+0.49%)
Nov 22, 2013 23661 23661 23509 23580 1,620,640,500 -120.57(-0.51%)
Nov 21, 2013 23774 23844 23691 23701 1,932,690,000 +43.05(+0.18%)
Nov 20, 2013 23835 23857 23620 23658 2,973,659,200 -2.25(-0.01%)
Nov 19, 2013 23398 23707 23391 23660 3,971,448,000 +0.00(+0.00%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.91(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 2,032,598,800 +383.00(+1.69%)
Nov 15, 2013 22673 22692 22529 22649 1,252,607,400 +185.32(+0.82%)
Nov 14, 2013 22666 22666 22463 22464 2,049,895,400 -437.58(-1.91%)
Nov 13, 2013 23052 23085 22857 22901 1,114,214,800 -168.44(-0.73%)
Nov 12, 2013 22782 23124 22688 23070 1,338,415,000 +0.00(+0.00%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.46(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 1,167,359,000 -136.64(-0.60%)
Nov 08, 2013 23024 23024 22820 22881 1,084,952,200 -155.91(-0.68%)
Nov 07, 2013 23042 23119 22955 23037 1,299,946,400 -2.01(-0.01%)
Nov 06, 2013 23314 23314 22949 23039 1,194,252,900 -150.67(-0.65%)
Nov 05, 2013 23322 23346 23165 23190 1,033,387,800 +0.00(+0.00%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.17(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 01, 2013 23209 23337 23150 23250 1,244,395,900 +43.42(+0.19%)
Oct 31, 2013 23134 23251 23108 23206 1,792,714,800 -97.65(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 1,716,764,000 +457.48(+2.00%)
Oct 29, 2013 22842 22979 22761 22847 1,428,098,200 +39.96(+0.18%)
Oct 28, 2013 22754 22849 22754 22807 1,103,232,900 +108.24(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 1,852,391,200 -137.48(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 1,863,164,000 -164.13(-0.71%)
Oct 23, 2013 23455 23506 22971 23000 1,723,799,400 -316.04(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 1,070,908,500 -122.16(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 1,160,840,800 +98.05(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 1,314,426,900 +245.22(+1.06%)
Oct 17, 2013 23351 23357 23074 23095 1,237,910,800 -133.45(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 1,041,169,900 -108.19(-0.46%)
Oct 15, 2013 23400 23411 23279 23337 1,244,268,400 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 1,360,356,000 +267.02(+1.16%)
Oct 10, 2013 23077 23084 22743 22951 1,350,438,100 -82.67(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 1,079,534,900 -144.88(-0.63%)
Oct 08, 2013 22988 23229 22927 23179 1,337,047,400 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 1,209,772,900 -164.59(-0.71%)
Oct 06, 2013 23052 23153 22983 23139 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22983 23139 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22983 23139 1,158,821,800 -75.86(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 1,217,000,800 +229.92(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 1,444,728,400 +124.62(+0.55%)
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.