Hong Kong Hang Seng (IX: HSI )

23,349.38 -417.31 (-1.76%)
Daily Price Updated: 3:08 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29828 29856 29620 29699 0 +0.00(+0.00%)
Apr 29, 2019 29828 29856 29620 29699 0 +94.10(+0.32%)
Apr 26, 2019 29513 29673 29504 29605 0 +0.00(+0.00%)
Apr 25, 2019 29513 29673 29504 29605 0 -200.82(-0.67%)
Apr 24, 2019 30112 30112 29683 29806 0 -157.41(-0.53%)
Apr 23, 2019 29783 30056 29756 29963 0 -0.02(-0.00%)
Apr 18, 2019 30089 30102 29897 29963 0 +0.00(+0.00%)
Apr 17, 2019 30089 30102 29897 29963 0 -166.61(-0.55%)
Apr 16, 2019 29754 30143 29665 30130 0 +319.15(+1.07%)
Apr 15, 2019 30120 30280 29811 29811 0 -99.04(-0.33%)
Apr 12, 2019 29806 29910 29695 29910 0 +0.00(+0.00%)
Apr 11, 2019 29806 29910 29695 29910 0 -209.80(-0.70%)
Apr 10, 2019 30052 30140 29893 30120 0 -37.93(-0.13%)
Apr 09, 2019 30066 30222 30019 30157 0 +80.34(+0.27%)
Apr 08, 2019 30120 30185 29914 30077 0 +140.83(+0.47%)
Apr 04, 2019 29950 30051 29766 29936 0 +0.00(+0.00%)
Apr 03, 2019 29950 30051 29766 29936 0 +311.65(+1.05%)
Apr 02, 2019 29737 29737 29534 29625 0 +62.65(+0.21%)
Apr 01, 2019 29384 29612 29384 29562 0 +510.66(+1.76%)
Mar 29, 2019 28813 29101 28762 29051 0 +0.00(+0.00%)
Mar 28, 2019 28813 29101 28762 29051 0 +323.11(+1.12%)
Mar 27, 2019 28565 28782 28552 28728 0 +161.34(+0.56%)
Mar 26, 2019 28678 28702 28435 28567 0 +43.56(+0.15%)
Mar 25, 2019 28501 28702 28463 28523 0 -590.01(-2.03%)
Mar 22, 2019 29173 29243 28847 29113 0 +0.00(+0.00%)
Mar 21, 2019 29173 29243 28847 29113 0 -207.61(-0.71%)
Mar 20, 2019 29357 29436 29251 29321 0 -145.31(-0.49%)
Mar 19, 2019 29419 29486 29320 29466 0 +57.27(+0.19%)
Mar 18, 2019 29112 29409 29034 29409 0 +396.75(+1.37%)
Mar 15, 2019 28844 29205 28828 29012 0 +0.00(+0.00%)
Mar 14, 2019 28844 29205 28828 29012 0 +204.81(+0.71%)
Mar 13, 2019 28924 28924 28690 28807 0 -113.42(-0.39%)
Mar 12, 2019 28760 28941 28734 28921 0 +417.57(+1.46%)
Mar 11, 2019 28266 28512 28241 28503 0 +274.88(+0.97%)
Mar 08, 2019 28409 28534 28201 28228 0 +0.00(+0.00%)
Mar 07, 2019 28409 28534 28201 28228 0 -551.03(-1.91%)
Mar 06, 2019 28779 0 -258.15(-0.89%)
Mar 05, 2019 29038 0 +76.00(+0.26%)
Mar 04, 2019 28962 0 +2.01(+0.01%)
Mar 03, 2019 28960 0 +147.42(+0.51%)
Mar 01, 2019 28717 28860 28664 28812 0 +0.00(+0.00%)
Feb 28, 2019 28812 0 +178.99(+0.63%)
Feb 27, 2019 28633 0 -124.26(-0.43%)
Feb 26, 2019 28757 0 -14.62(-0.05%)
Feb 25, 2019 28772 0 -187.24(-0.65%)
Feb 24, 2019 28959 0 +143.00(+0.50%)
Feb 22, 2019 28479 28816 28430 28816 0 +0.00(+0.00%)
Feb 21, 2019 28816 0 +186.38(+0.65%)
Feb 20, 2019 28630 0 +115.87(+0.41%)
Feb 19, 2019 28514 0 +285.92(+1.01%)
Feb 18, 2019 28228 0 -118.88(-0.42%)
Feb 17, 2019 28347 0 +446.17(+1.60%)
Feb 15, 2019 28241 28257 27846 27901 0 +0.00(+0.00%)
Feb 14, 2019 27901 0 -531.21(-1.87%)
Feb 13, 2019 28432 0 -65.54(-0.23%)
Feb 12, 2019 28498 0 +326.26(+1.16%)
Feb 11, 2019 28171 0 +27.49(+0.10%)
Feb 10, 2019 28144 0 +197.52(+0.71%)
Feb 08, 2019 27708 28009 27534 27946 0 +0.00(+0.00%)
Feb 07, 2019 27946 0 -43.89(-0.16%)
Feb 03, 2019 27990 0 +59.47(+0.21%)
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.