Skip to main content

Hong Kong Hang Seng (IX: HSI )

21,859.79 -137.10 (-0.62%)
Daily Price Updated: 12:00 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20271 21177 20040 21089 0 +0.00(+0.00%)
Apr 28, 2022 20271 21177 20040 21089 0 +1143.00(+5.73%)
Apr 27, 2022 19724 20053 19666 19946 0 +11.70(+0.06%)
Apr 26, 2022 19989 20259 19858 19935 0 +65.40(+0.33%)
Apr 25, 2022 20285 20285 19784 19869 0 -769.20(-3.73%)
Apr 22, 2022 20262 20710 20185 20638 0 +0.00(+0.00%)
Apr 21, 2022 20262 20710 20185 20638 0 -306.20(-1.46%)
Apr 20, 2022 20973 21215 20889 20945 0 -83.10(-0.40%)
Apr 19, 2022 21106 21192 20896 21028 0 -490.30(-2.28%)
Apr 14, 2022 21463 21588 21359 21518 0 +0.00(+0.00%)
Apr 13, 2022 21463 21588 21359 21518 0 +199.00(+0.93%)
Apr 12, 2022 21279 21519 20988 21319 0 +110.80(+0.52%)
Apr 11, 2022 21688 21688 21132 21208 0 -663.70(-3.03%)
Apr 08, 2022 21668 21872 21568 21872 0 +0.00(+0.00%)
Apr 07, 2022 21668 21872 21568 21872 0 -208.50(-0.94%)
Apr 06, 2022 22220 22245 22015 22080 0 -421.80(-1.87%)
Apr 04, 2022 22227 22524 22124 22502 0 +0.00(+0.00%)
Apr 03, 2022 22227 22524 22124 22502 0 +462.70(+2.10%)
Apr 01, 2022 21693 22040 21558 22040 0 +0.00(+0.00%)
Mar 31, 2022 21693 22040 21558 22040 0 -192.40(-0.87%)
Mar 30, 2022 22102 22391 22034 22232 0 +304.40(+1.39%)
Mar 29, 2022 21771 21937 21722 21928 0 +242.60(+1.12%)
Mar 28, 2022 21422 21791 21203 21685 0 +280.10(+1.31%)
Mar 25, 2022 21736 21944 21289 21405 0 +0.00(+0.00%)
Mar 24, 2022 21736 21944 21289 21405 0 -749.20(-3.38%)
Mar 23, 2022 22089 22424 21983 22154 0 +264.80(+1.21%)
Mar 22, 2022 21319 21906 21267 21889 0 +668.00(+3.15%)
Mar 21, 2022 21823 21823 21096 21221 0 -191.10(-0.89%)
Mar 18, 2022 21233 21646 20922 21412 0 +0.00(+0.00%)
Mar 17, 2022 21233 21646 20922 21412 0 +1324.90(+6.60%)
Mar 16, 2022 18956 20121 18584 20088 0 +1672.40(+9.08%)
Mar 15, 2022 18931 19393 18236 18415 0 -1116.60(-5.72%)
Mar 14, 2022 20204 20204 19417 19532 0 -1022.10(-4.97%)
Mar 11, 2022 20460 20779 20079 20554 0 +0.00(+0.00%)
Mar 10, 2022 20460 20779 20079 20554 0 -73.90(-0.36%)
Mar 09, 2022 20820 20958 20103 20628 0 -138.20(-0.67%)
Mar 08, 2022 21082 21304 20639 20766 0 -291.70(-1.39%)
Mar 07, 2022 21309 21327 20826 21058 0 -847.70(-3.87%)
Mar 04, 2022 21879 22018 21839 21905 0 +0.00(+0.00%)
Mar 03, 2022 21879 22018 21839 21905 0 -438.60(-1.96%)
Mar 02, 2022 22568 22712 22299 22344 0 -417.80(-1.84%)
Mar 01, 2022 22740 22938 22592 22762 0 +48.70(+0.21%)
Feb 28, 2022 22818 22818 22406 22713 0 -54.20(-0.24%)
Feb 25, 2022 22908 23047 22718 22767 0 +0.00(+0.00%)
Feb 24, 2022 22908 23047 22718 22767 0 -893.10(-3.77%)
Feb 23, 2022 23618 23745 23501 23660 0 +140.30(+0.60%)
Feb 22, 2022 23692 23814 23337 23520 0 -650.10(-2.69%)
Feb 21, 2022 24110 24231 23999 24170 0 -157.60(-0.65%)
Feb 18, 2022 24634 24763 24284 24328 0 +0.00(+0.00%)
Feb 17, 2022 24634 24763 24284 24328 0 -391.20(-1.58%)
Feb 16, 2022 24618 24729 24548 24719 0 +363.20(+1.49%)
Feb 15, 2022 24458 24570 24220 24356 0 -200.90(-0.82%)
Feb 14, 2022 24725 24733 24483 24557 0 -350.10(-1.41%)
Feb 11, 2022 24837 24958 24733 24907 0 +0.00(+0.00%)
Feb 10, 2022 24837 24958 24733 24907 0 +76.70(+0.31%)
Feb 09, 2022 24727 24896 24690 24830 0 +500.50(+2.06%)
Feb 08, 2022 24548 24548 24150 24330 0 -250.10(-1.02%)
Feb 07, 2022 24609 24616 24366 24580 0 +6.30(+0.03%)
Feb 04, 2022 24393 24609 24141 24573 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.