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 (%)
Mar 29, 2013 22390 22390 22132 22300 0 +0.00(+0.00%)
Mar 28, 2013 22390 22390 22132 22300 2,203,094,400 -165.19(-0.74%)
Mar 27, 2013 22385 22529 22366 22465 1,674,301,500 +153.74(+0.69%)
Mar 26, 2013 22208 22346 22089 22311 1,730,124,000 +59.93(+0.27%)
Mar 25, 2013 22328 22351 22201 22251 1,543,646,900 +135.85(+0.61%)
Mar 24, 2013 22186 22232 22033 22115 0 +0.00(+0.00%)
Mar 22, 2013 22186 22232 22033 22115 1,515,505,100 -110.58(-0.50%)
Mar 21, 2013 22286 22404 22180 22226 1,622,168,700 -30.56(-0.14%)
Mar 20, 2013 21990 22302 21976 22256 1,771,354,000 +214.58(+0.97%)
Mar 19, 2013 22138 22219 22031 22042 1,655,008,800 -41.50(-0.19%)
Mar 18, 2013 22185 22185 21998 22083 2,245,928,400 -449.75(-2.00%)
Mar 15, 2013 22706 22800 22494 22533 2,906,999,600 -86.07(-0.38%)
Mar 14, 2013 22484 22656 22306 22619 1,927,863,000 +62.53(+0.28%)
Mar 13, 2013 22901 22901 22487 22557 1,821,517,600 -333.95(-1.46%)
Mar 12, 2013 23133 23262 22879 22891 1,564,247,400 -200.22(-0.87%)
Mar 11, 2013 23131 23246 23065 23091 1,292,207,200 -1.13(-0.00%)
Mar 10, 2013 22839 23221 22839 23092 0 +0.00(+0.00%)
Mar 09, 2013 22839 23221 22839 23092 1,852,113,200 +320.51(+1.41%)
Mar 08, 2013 22729 22844 22656 22771 1,282,193,100 -6.40(-0.03%)
Mar 07, 2013 22751 22809 22665 22778 1,755,859,400 +217.34(+0.96%)
Mar 06, 2013 22622 22661 22524 22560 1,843,253,400 +22.69(+0.10%)
Mar 05, 2013 22867 22867 22466 22538 2,172,137,600 +0.00(+0.00%)
Mar 04, 2013 22867 22867 22466 22538 0 -342.41(-1.50%)
Mar 03, 2013 22957 23016 22869 22880 0 +0.00(+0.00%)
Mar 02, 2013 22957 23016 22869 22880 2,069,275,200 -140.05(-0.61%)
Mar 01, 2013 22826 23032 22735 23020 2,105,669,200 +443.26(+1.96%)
Feb 28, 2013 22656 22656 22445 22577 1,682,329,600 +57.32(+0.25%)
Feb 27, 2013 22640 22769 22511 22520 1,520,934,400 -300.39(-1.32%)
Feb 26, 2013 22853 22876 22778 22820 1,074,747,100 +37.64(+0.17%)
Feb 24, 2013 22840 22850 22675 22782 0 +0.00(+0.00%)
Feb 23, 2013 22840 22850 22675 22782 1,623,906,800 -124.23(-0.54%)
Feb 22, 2013 23026 23026 22828 22907 2,061,812,600 -400.74(-1.72%)
Feb 21, 2013 23311 23311 23164 23307 1,562,429,800 +163.50(+0.71%)
Feb 20, 2013 23368 23454 23139 23144 1,434,540,900 -238.03(-1.02%)
Feb 19, 2013 23477 23477 23310 23382 1,033,227,800 +0.00(+0.00%)
Feb 18, 2013 23477 23477 23310 23382 0 -62.62(-0.27%)
Feb 17, 2013 23315 23447 23284 23445 0 +0.00(+0.00%)
Feb 16, 2013 23315 23447 23284 23445 1,055,545,200 +31.31(+0.13%)
Feb 15, 2013 23460 23469 23301 23413 1,528,919,300 +198.09(+0.85%)
Feb 14, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 13, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 12, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 11, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 09, 2013 23101 23267 23101 23215 1,825,561,400 +38.16(+0.16%)
Feb 08, 2013 23260 23298 23135 23177 2,020,632,400 -79.93(-0.34%)
Feb 07, 2013 23292 23355 23204 23257 1,654,525,000 +108.40(+0.47%)
Feb 06, 2013 23407 23407 23104 23149 2,488,035,600 -536.48(-2.27%)
Feb 05, 2013 23867 23945 23637 23685 2,739,062,400 -36.83(-0.16%)
Feb 04, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 03, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 02, 2013 23763 23763 23571 23722 1,629,063,500 -7.69(-0.03%)
Feb 01, 2013 23799 23799 23668 23730 1,829,300,400 -92.53(-0.39%)
Jan 31, 2013 23767 23916 23766 23822 1,961,876,000 +166.89(+0.71%)
Jan 30, 2013 23659 23707 23603 23655 3,153,976,000 -16.71(-0.07%)
Jan 29, 2013 23622 23736 23622 23672 1,443,566,900 +0.00(+0.00%)
Jan 28, 2013 23622 23736 23622 23672 0 +91.45(+0.39%)
Jan 27, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 26, 2013 23654 23666 23481 23580 1,620,959,000 -18.47(-0.08%)
Jan 25, 2013 23585 23689 23548 23599 1,428,556,300 -36.20(-0.15%)
Jan 24, 2013 23700 23711 23540 23635 1,536,963,300 -23.89(-0.10%)
Jan 23, 2013 23596 23686 23499 23659 1,361,101,400 +68.08(+0.29%)
Jan 22, 2013 23566 23640 23535 23591 1,104,208,000 +0.00(+0.00%)
Jan 21, 2013 23566 23640 23535 23591 0 -10.87(-0.05%)
Jan 20, 2013 23509 23606 23451 23602 0 +0.00(+0.00%)
Jan 19, 2013 23509 23606 23451 23602 1,934,485,200 +262.02(+1.12%)
Jan 18, 2013 23472 23505 23223 23340 1,316,299,000 -17.23(-0.07%)
Jan 17, 2013 23390 23390 23203 23357 1,370,170,300 -24.52(-0.10%)
Jan 16, 2013 23388 23516 23306 23382 1,450,147,700 -31.75(-0.14%)
Jan 15, 2013 23327 23442 23292 23413 1,559,383,600 +0.00(+0.00%)
Jan 14, 2013 23327 23442 23292 23413 0 +149.19(+0.64%)
Jan 13, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 12, 2013 23479 23487 23213 23264 1,526,867,400 -90.24(-0.39%)
Jan 11, 2013 23240 23478 23166 23354 1,911,808,400 +135.84(+0.59%)
Jan 10, 2013 23155 23235 23142 23218 1,518,554,800 +107.28(+0.46%)
Jan 09, 2013 23264 23264 23088 23111 1,461,679,100 -218.56(-0.94%)
Jan 08, 2013 23345 23402 23254 23330 1,401,515,000 +0.00(+0.00%)
Jan 07, 2013 23345 23402 23254 23330 0 -1.34(-0.01%)
Jan 06, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 05, 2013 23370 23370 23172 23331 1,505,752,800 -67.51(-0.29%)
Jan 04, 2013 23391 23401 23234 23399 2,211,207,000 +86.62(+0.37%)
Jan 03, 2013 22860 23317 22860 23312 2,129,252,800 +0.00(+0.00%)
Jan 02, 2013 22860 23317 22860 23312 0 +655.06(+2.89%)
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.