Hong Kong Hang Seng (IX: HSI )

23,658.92 +183.66 (+0.78%)
Daily Price Updated: 3:08 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9073 9175 9030 9134 189,162,400 +17.96(+0.20%)
Feb 27, 2003 9157 9163 9097 9116 129,927,000 -32.20(-0.35%)
Feb 26, 2003 9140 9154 9103 9148 188,640,600 -90.99(-0.98%)
Feb 25, 2003 9303 9314 9231 9239 119,645,600 +0.00(+0.00%)
Feb 24, 2003 9303 9314 9231 9239 0 -11.39(-0.12%)
Feb 22, 2003 9361 9365 9231 9251 175,479,200 -139.62(-1.49%)
Feb 21, 2003 9415 9461 9381 9390 157,138,600 -37.15(-0.39%)
Feb 20, 2003 9461 9464 9389 9428 171,202,200 +30.58(+0.33%)
Feb 19, 2003 9368 9418 9342 9397 123,444,800 +13.37(+0.14%)
Feb 18, 2003 9312 9393 9312 9384 193,064,000 +0.00(+0.00%)
Feb 17, 2003 9312 9393 9312 9384 0 +181.92(+1.98%)
Feb 15, 2003 9201 9254 9191 9202 127,095,400 +28.33(+0.31%)
Feb 14, 2003 9273 9283 9143 9173 182,251,200 -141.47(-1.52%)
Feb 13, 2003 9170 9335 9163 9315 173,360,400 +119.99(+1.30%)
Feb 12, 2003 9237 9285 9151 9195 201,740,000 -37.23(-0.40%)
Feb 11, 2003 9135 9232 9132 9232 145,628,000 +0.00(+0.00%)
Feb 10, 2003 9135 9232 9132 9232 0 +81.19(+0.89%)
Feb 08, 2003 9099 9164 9073 9151 153,250,800 +24.80(+0.27%)
Feb 07, 2003 9178 9185 9095 9126 191,530,600 -54.32(-0.59%)
Feb 06, 2003 9215 9239 9156 9180 156,418,400 -72.24(-0.78%)
Feb 05, 2003 9327 9332 9208 9253 157,056,000 +0.00(+0.00%)
Feb 04, 2003 9327 9332 9208 9253 0 -6.24(-0.07%)
Jan 31, 2003 9252 9266 9179 9259 151,874,200 +18.16(+0.20%)
Jan 30, 2003 9272 9282 9204 9241 179,591,200 -84.81(-0.91%)
Jan 29, 2003 9244 9341 9237 9326 132,839,200 +26.93(+0.29%)
Jan 28, 2003 9327 9327 9253 9299 192,059,400 +0.00(+0.00%)
Jan 27, 2003 9327 9327 9253 9299 0 -161.93(-1.71%)
Jan 25, 2003 9558 9575 9416 9461 220,192,000 -124.10(-1.29%)
Jan 24, 2003 9514 9607 9514 9585 143,682,000 +24.41(+0.26%)
Jan 23, 2003 9485 9581 9457 9560 177,654,800 -8.18(-0.09%)
Jan 22, 2003 9558 9595 9548 9568 142,951,600 +16.45(+0.17%)
Jan 21, 2003 9552 9560 9502 9552 176,223,000 +0.00(+0.00%)
Jan 20, 2003 9552 9560 9502 9552 0 -62.57(-0.65%)
Jan 18, 2003 9731 9733 9597 9615 171,659,400 -128.64(-1.32%)
Jan 17, 2003 9798 9824 9727 9743 189,955,000 -130.26(-1.32%)
Jan 16, 2003 9807 9893 9807 9873 215,218,800 +77.18(+0.79%)
Jan 15, 2003 9813 9844 9781 9796 168,152,000 -37.77(-0.38%)
Jan 14, 2003 9752 9834 9752 9834 197,967,600 +0.00(+0.00%)
Jan 13, 2003 9752 9834 9752 9834 0 +112.58(+1.16%)
Jan 11, 2003 9712 9778 9689 9722 172,862,200 +46.09(+0.48%)
Jan 10, 2003 9626 9678 9599 9675 129,623,200 -12.80(-0.13%)
Jan 09, 2003 9632 9781 9624 9688 202,439,200 +35.81(+0.37%)
Jan 08, 2003 9711 9711 9592 9652 267,021,800 -13.56(-0.14%)
Jan 07, 2003 9605 9684 9561 9666 234,912,800 +0.00(+0.00%)
Jan 06, 2003 9605 9684 9561 9666 0 +82.11(+0.86%)
Jan 04, 2003 9523 9586 9521 9584 291,454,400 +218.33(+2.33%)
Jan 03, 2003 9334 9378 9295 9366 126,907,400 +0.00(+0.00%)
Jan 02, 2003 9334 9378 9295 9366 0 +44.23(+0.47%)
Jan 01, 2003 9299 9332 9292 9321 76,193,400 +48.96(+0.53%)
Dec 31, 2002 9346 9363 9245 9272 220,730,400 +0.00(+0.00%)
Dec 30, 2002 9346 9363 9245 9272 0 -172.93(-1.83%)
Dec 28, 2002 9542 9551 9426 9445 137,671,200 +0.00(+0.00%)
Dec 27, 2002 9542 9551 9426 9445 0 -116.37(-1.22%)
Dec 25, 2002 9586 9594 9554 9562 103,219,200 -9.30(-0.10%)
Dec 24, 2002 9641 9641 9552 9571 226,114,000 +0.00(+0.00%)
Dec 23, 2002 9641 9641 9552 9571 0 -57.76(-0.60%)
Dec 21, 2002 9500 9632 9479 9629 225,083,200 +70.83(+0.74%)
Dec 20, 2002 9545 9590 9478 9558 263,977,400 +9.21(+0.10%)
Dec 19, 2002 9653 9657 9527 9549 232,401,400 -167.09(-1.72%)
Dec 18, 2002 9787 9788 9682 9716 225,197,800 +59.28(+0.61%)
Dec 17, 2002 9645 9678 9628 9656 150,167,600 +0.00(+0.00%)
Dec 16, 2002 9645 9678 9628 9656 0 -71.97(-0.74%)
Dec 14, 2002 9743 9755 9696 9728 194,733,600 -85.35(-0.87%)
Dec 13, 2002 9817 9853 9773 9814 167,642,000 +29.21(+0.30%)
Dec 12, 2002 9875 9884 9742 9785 304,184,600 -73.42(-0.74%)
Dec 11, 2002 9764 9869 9764 9858 398,318,000 -10.49(-0.11%)
Dec 10, 2002 9989 9999 9822 9868 528,145,400 +0.00(+0.00%)
Dec 09, 2002 9989 9999 9822 9868 0 -105.27(-1.06%)
Dec 07, 2002 9941 9979 9891 9974 201,891,600 -36.13(-0.36%)
Dec 06, 2002 9998 10037 9940 10010 177,262,400 +14.15(+0.14%)
Dec 05, 2002 10123 10123 9942 9996 400,244,000 -231.28(-2.26%)
Dec 04, 2002 10188 10247 10180 10227 288,807,600 +21.85(+0.21%)
Dec 03, 2002 10108 10205 10080 10205 320,709,200 +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.