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 (%)
Mar 31, 2016 20811 20873 20689 20777 0 -26.69(-0.13%)
Mar 30, 2016 20545 20821 20541 20803 0 +437.09(+2.15%)
Mar 29, 2016 20386 20386 20250 20366 0 +20.69(+0.10%)
Mar 28, 2016 20451 20499 20269 20346 0 +0.00(+0.00%)
Mar 27, 2016 20451 20499 20269 20346 0 +0.00(+0.00%)
Mar 26, 2016 20451 20499 20269 20346 0 +0.00(+0.00%)
Mar 25, 2016 20451 20499 20269 20346 0 +0.00(+0.00%)
Mar 24, 2016 20451 20499 20269 20346 0 -269.62(-1.31%)
Mar 23, 2016 20629 20693 20514 20615 0 -51.52(-0.25%)
Mar 22, 2016 20765 20765 20577 20667 0 -17.40(-0.08%)
Mar 21, 2016 20738 20772 20619 20684 0 +12.52(+0.06%)
Mar 20, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 19, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 18, 2016 20599 20688 20515 20672 0 +167.82(+0.82%)
Mar 17, 2016 20580 20619 20436 20504 0 +246.11(+1.21%)
Mar 16, 2016 20340 20383 20169 20258 0 -31.07(-0.15%)
Mar 15, 2016 20298 20367 20255 20289 0 -146.57(-0.72%)
Mar 14, 2016 20372 20512 20329 20435 0 +235.74(+1.17%)
Mar 13, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 12, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 11, 2016 19901 20239 19854 20200 0 +215.18(+1.08%)
Mar 10, 2016 20055 20184 19924 19984 0 -11.84(-0.06%)
Mar 09, 2016 19899 20005 19818 19996 0 -15.32(-0.08%)
Mar 08, 2016 20132 20138 19903 20012 0 -148.14(-0.73%)
Mar 07, 2016 20306 20332 20096 20160 0 -16.98(-0.08%)
Mar 06, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 05, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 04, 2016 20052 20200 19977 20177 0 +234.94(+1.18%)
Mar 03, 2016 20082 20082 19792 19942 0 -61.73(-0.31%)
Mar 02, 2016 19788 20058 19784 20003 0 +596.03(+3.07%)
Mar 01, 2016 19260 19420 19108 19407 0 +295.53(+1.55%)
Feb 29, 2016 19366 19378 19054 19112 0 -252.22(-1.30%)
Feb 28, 2016 19180 19437 19123 19364 0 +0.00(+0.00%)
Feb 27, 2016 19180 19437 19123 19364 0 +0.00(+0.00%)
Feb 26, 2016 19180 19437 19123 19364 0 +475.40(+2.52%)
Feb 25, 2016 19215 19215 18868 18889 0 -303.70(-1.58%)
Feb 24, 2016 19282 19361 19060 19192 0 -222.33(-1.15%)
Feb 23, 2016 19507 19520 19328 19415 0 -49.31(-0.25%)
Feb 22, 2016 19374 19525 19374 19464 0 +178.59(+0.93%)
Feb 21, 2016 19238 19342 19211 19286 0 +0.00(+0.00%)
Feb 20, 2016 19238 19342 19211 19286 0 +0.00(+0.00%)
Feb 19, 2016 19238 19342 19211 19286 0 -77.58(-0.40%)
Feb 18, 2016 19409 19436 19266 19363 0 +438.51(+2.32%)
Feb 17, 2016 19198 19309 18909 18925 0 -197.51(-1.03%)
Feb 16, 2016 19014 19261 18975 19122 0 +203.94(+1.08%)
Feb 15, 2016 18669 18937 18669 18918 0 +598.56(+3.27%)
Feb 14, 2016 18279 18482 18279 18320 0 +0.00(+0.00%)
Feb 13, 2016 18279 18482 18279 18320 0 +0.00(+0.00%)
Feb 12, 2016 18279 18482 18279 18320 0 -226.22(-1.22%)
Feb 11, 2016 18487 18628 18447 18546 0 -742.37(-3.85%)
Feb 10, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 09, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 08, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 07, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 06, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 05, 2016 19287 19398 19230 19288 0 +105.08(+0.55%)
Feb 04, 2016 19190 19338 19166 19183 0 +191.50(+1.01%)
Feb 03, 2016 18911 19033 18765 18992 0 -455.25(-2.34%)
Feb 02, 2016 19475 19629 19403 19447 0 -148.66(-0.76%)
Feb 01, 2016 19771 19771 19444 19596 0 -87.61(-0.45%)
Jan 31, 2016 19138 19710 19131 19683 0 +0.00(+0.00%)
Jan 30, 2016 19138 19710 19131 19683 0 +0.00(+0.00%)
Jan 29, 2016 19138 19710 19131 19683 0 +487.28(+2.54%)
Jan 28, 2016 19094 19224 18982 19196 0 +143.38(+0.75%)
Jan 27, 2016 19212 19217 18931 19052 0 +191.65(+1.02%)
Jan 26, 2016 19069 19098 18812 18861 0 -479.34(-2.48%)
Jan 25, 2016 19341 19490 19292 19340 0 +259.63(+1.36%)
Jan 24, 2016 19001 19153 18770 19081 0 +0.00(+0.00%)
Jan 23, 2016 19001 19153 18770 19081 0 +0.00(+0.00%)
Jan 22, 2016 19001 19153 18770 19081 0 +538.36(+2.90%)
Jan 21, 2016 19079 19238 18534 18542 0 -344.15(-1.82%)
Jan 20, 2016 19332 19332 18834 18886 0 -749.51(-3.82%)
Jan 19, 2016 19284 19648 19204 19636 0 +398.36(+2.07%)
Jan 18, 2016 19287 19439 19196 19237 0 -283.32(-1.45%)
Jan 17, 2016 19781 19829 19500 19521 0 +0.00(+0.00%)
Jan 16, 2016 19781 19829 19500 19521 0 +0.00(+0.00%)
Jan 15, 2016 19781 19829 19500 19521 0 -296.64(-1.50%)
Jan 14, 2016 19579 19894 19509 19817 0 -117.47(-0.59%)
Jan 13, 2016 20029 20235 19851 19935 0 +223.12(+1.13%)
Jan 12, 2016 20030 20131 19695 19712 0 -176.74(-0.89%)
Jan 11, 2016 19997 20069 19865 19888 0 -565.21(-2.76%)
Jan 10, 2016 20492 20596 20325 20454 0 +0.00(+0.00%)
Jan 09, 2016 20492 20596 20325 20454 0 +0.00(+0.00%)
Jan 08, 2016 20492 20596 20325 20454 0 +120.37(+0.59%)
Jan 07, 2016 20773 20826 20324 20333 0 -647.47(-3.09%)
Jan 06, 2016 21143 21200 20947 20981 0 -207.91(-0.98%)
Jan 05, 2016 21319 21453 21096 21189 0 -138.40(-0.65%)
Jan 04, 2016 21783 21795 21228 21327 0 -587.28(-2.68%)
Jan 03, 2016 21892 21970 21864 21914 0 +0.00(+0.00%)
Jan 02, 2016 21892 21970 21864 21914 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.