Skip to main content

Hong Kong Hang Seng (IX: HSI )

20,697.36 +581.16 (+2.89%)
Daily Price Updated: 4:09 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.40(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.50(-0.23%)
Apr 26, 2000 15582 15630 15140 15227 0 -152.60(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.90(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.10(-0.39%)
Apr 19, 2000 15558 15667 15338 15427 0 +148.90(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.90(+3.49%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.40(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.50(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.40(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.00(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -91.00(-0.54%)
Apr 07, 2000 16658 16992 16658 16942 0 +450.30(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +173.00(+1.06%)
Apr 05, 2000 16599 16736 16246 16318 0 -574.50(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.60(-2.95%)
Apr 01, 2000 17384 17537 17107 17406 0 -60.70(-0.35%)
Mar 31, 2000 18011 18038 17457 17467 0 -629.20(-3.48%)
Mar 30, 2000 18203 18249 17950 18096 0 -205.30(-1.12%)
Mar 29, 2000 18273 18398 18188 18302 0 +8.80(+0.05%)
Mar 28, 2000 17828 18351 17816 18293 0 +0.00(+0.00%)
Mar 27, 2000 17828 18351 17816 18293 0 +508.30(+2.86%)
Mar 25, 2000 17768 17879 17578 17785 0 +69.00(+0.39%)
Mar 24, 2000 17705 17856 17392 17716 0 +168.60(+0.96%)
Mar 23, 2000 17419 17561 17275 17547 0 +347.00(+2.02%)
Mar 22, 2000 17253 17346 16897 17200 0 -34.50(-0.20%)
Mar 21, 2000 16879 17325 16709 17234 0 +0.00(+0.00%)
Mar 20, 2000 16879 17325 16709 17234 0 +151.50(+0.89%)
Mar 18, 2000 16688 17096 16617 17083 0 +724.00(+4.43%)
Mar 17, 2000 16775 16826 16315 16359 0 -388.20(-2.32%)
Mar 16, 2000 16847 16901 16553 16747 0 -182.00(-1.08%)
Mar 15, 2000 17126 17220 16837 16929 0 -167.50(-0.98%)
Mar 14, 2000 17651 17786 16893 17097 0 +0.00(+0.00%)
Mar 13, 2000 17651 17786 16893 17097 0 -735.20(-4.12%)
Mar 11, 2000 17728 18002 17574 17832 0 +194.90(+1.11%)
Mar 10, 2000 18032 18250 17614 17637 0 -314.40(-1.75%)
Mar 09, 2000 17688 18059 17324 17951 0 +86.00(+0.48%)
Mar 08, 2000 17656 17877 17472 17865 0 +106.60(+0.60%)
Mar 07, 2000 17501 17855 17501 17759 0 +0.00(+0.00%)
Mar 06, 2000 17501 17855 17501 17759 0 +473.60(+2.74%)
Mar 04, 2000 16904 17362 16796 17285 0 +348.40(+2.06%)
Mar 03, 2000 16996 17118 16770 16937 0 +93.20(+0.55%)
Mar 02, 2000 17267 17275 16618 16844 0 -325.80(-1.90%)
Mar 01, 2000 17140 17290 17022 17169 0 +185.00(+1.09%)
Feb 29, 2000 17435 17747 16638 16984 0 +0.00(+0.00%)
Feb 28, 2000 17435 17747 16638 16984 0 -216.60(-1.26%)
Feb 26, 2000 17280 17414 16905 17201 0 +142.30(+0.83%)
Feb 25, 2000 16513 17083 16513 17059 0 +681.90(+4.16%)
Feb 24, 2000 16314 16524 16297 16377 0 +121.60(+0.75%)
Feb 23, 2000 16295 16443 15776 16255 0 -67.20(-0.41%)
Feb 22, 2000 16413 16477 16136 16322 0 +0.00(+0.00%)
Feb 21, 2000 16413 16477 16136 16322 0 -276.80(-1.67%)
Feb 19, 2000 16985 17028 16469 16599 0 -382.00(-2.25%)
Feb 18, 2000 17076 17229 16770 16981 0 -62.20(-0.36%)
Feb 17, 2000 16771 17145 16733 17043 0 +355.20(+2.13%)
Feb 16, 2000 17257 17297 16549 16688 0 -500.80(-2.91%)
Feb 15, 2000 17546 17939 17108 17189 0 +0.00(+0.00%)
Feb 14, 2000 17546 17939 17108 17189 0 -191.30(-1.10%)
Feb 12, 2000 17024 17654 17024 17380 0 +535.10(+3.18%)
Feb 11, 2000 16680 16874 16526 16845 0 +25.70(+0.15%)
Feb 10, 2000 16457 16968 16457 16820 0 +590.80(+3.64%)
Feb 09, 2000 16080 16286 15940 16229 0 +0.00(+0.00%)
Feb 08, 2000 16080 16286 15940 16229 0 +260.60(+1.63%)
Feb 04, 2000 15796 16010 15703 15968 0 +178.30(+1.13%)
Feb 03, 2000 15748 15958 15748 15790 0 +135.90(+0.87%)
Feb 02, 2000 15600 15764 15580 15654 0 +121.60(+0.78%)
Feb 01, 2000 15889 15889 15445 15532 0 +0.00(+0.00%)
Jan 31, 2000 15889 15889 15445 15532 0 -653.60(-4.04%)
Jan 29, 2000 16052 16316 16023 16186 0 +268.10(+1.68%)
Jan 28, 2000 15460 15925 15460 15918 0 +490.10(+3.18%)
Jan 27, 2000 15165 15453 15165 15428 0 +324.70(+2.15%)
Jan 26, 2000 15094 15150 14910 15103 0 -64.50(-0.43%)
Jan 25, 2000 15234 15414 15020 15168 0 +0.00(+0.00%)
Jan 24, 2000 15234 15414 15020 15168 0 +59.10(+0.39%)
Jan 22, 2000 15095 15120 14904 15108 0 -106.90(-0.70%)
Jan 21, 2000 15348 15348 15078 15215 0 -60.00(-0.39%)
Jan 20, 2000 15719 15719 15192 15275 0 -513.90(-3.25%)
Jan 19, 2000 15576 15801 15508 15789 0 +214.60(+1.38%)
Jan 18, 2000 15666 15828 15474 15575 0 +0.00(+0.00%)
Jan 17, 2000 15666 15828 15474 15575 0 +32.40(+0.21%)
Jan 15, 2000 15742 15864 15322 15542 0 -91.80(-0.59%)
Jan 14, 2000 15763 15861 15459 15634 0 -80.20(-0.51%)
Jan 13, 2000 15692 15744 15546 15714 0 -147.90(-0.93%)
Jan 12, 2000 15981 16196 15736 15862 0 +13.90(+0.09%)
Jan 11, 2000 15631 16065 15631 15848 0 +0.00(+0.00%)
Jan 10, 2000 15631 16065 15631 15848 0 +442.60(+2.87%)
Jan 08, 2000 15329 15514 15109 15406 0 +252.40(+1.67%)
Jan 07, 2000 15942 15971 14764 15153 0 -693.50(-4.38%)
Jan 06, 2000 16609 16609 15688 15847 0 -1226.10(-7.18%)
Jan 05, 2000 17303 17303 16934 17073 0 -296.80(-1.71%)
Jan 04, 2000 17058 17426 17058 17370 0 +0.00(+0.00%)
Jan 03, 2000 17058 17426 17058 17370 0 +407.50(+2.40%)
Dec 31, 1999 16773 17050 16738 16962 0 +301.30(+1.81%)
Dec 30, 1999 16998 17138 16577 16661 0 -267.50(-1.58%)
Dec 29, 1999 16821 16979 16811 16928 0 +0.00(+0.00%)
Dec 28, 1999 16821 16979 16811 16928 0 +95.00(+0.56%)
Dec 25, 1999 16404 16833 16404 16833 0 +537.20(+3.30%)
Dec 24, 1999 16217 16336 16166 16296 0 +103.70(+0.64%)
Dec 23, 1999 16323 16438 16138 16192 0 -56.30(-0.35%)
Dec 22, 1999 16228 16335 15965 16249 0 +36.30(+0.22%)
Dec 21, 1999 16000 16261 15885 16212 0 +0.00(+0.00%)
Dec 20, 1999 16000 16261 15885 16212 0 +226.10(+1.41%)
Dec 18, 1999 15738 16003 15738 15986 0 +414.90(+2.66%)
Dec 17, 1999 15815 15822 15512 15571 0 -253.90(-1.60%)
Dec 16, 1999 16277 16277 15785 15825 0 -457.40(-2.81%)
Dec 15, 1999 16508 16516 16122 16283 0 -159.40(-0.97%)
Dec 14, 1999 16505 16636 16350 16442 0 +0.00(+0.00%)
Dec 13, 1999 16505 16636 16350 16442 0 +61.90(+0.38%)
Dec 11, 1999 16386 16495 16322 16380 0 +9.20(+0.06%)
Dec 10, 1999 15964 16455 15942 16371 0 +381.60(+2.39%)
Dec 09, 1999 16040 16046 15833 15989 0 -83.70(-0.52%)
Dec 08, 1999 16191 16238 15953 16073 0 -95.50(-0.59%)
Dec 07, 1999 15953 16169 15874 16169 0 +0.00(+0.00%)
Dec 06, 1999 15953 16169 15874 16169 0 +328.20(+2.07%)
Dec 04, 1999 15635 15876 15519 15840 0 +237.40(+1.52%)
Dec 03, 1999 15532 15655 15369 15603 0 +180.50(+1.17%)
Dec 02, 1999 15277 15520 15146 15422 0 +45.30(+0.29%)
Dec 01, 1999 15504 15640 15173 15377 0 -83.90(-0.54%)
Nov 30, 1999 15256 15582 15256 15461 0 +0.00(+0.00%)
Nov 29, 1999 15256 15582 15256 15461 0 +186.60(+1.22%)
Nov 27, 1999 15023 15339 15023 15274 0 +275.70(+1.84%)
Nov 26, 1999 15121 15308 14903 14999 0 -308.50(-2.02%)
Nov 25, 1999 15329 15460 15114 15307 0 -85.90(-0.56%)
Nov 24, 1999 15340 15522 15025 15393 0 +108.20(+0.71%)
Nov 23, 1999 15076 15323 15057 15285 0 +0.00(+0.00%)
Nov 22, 1999 15076 15323 15057 15285 0 +211.90(+1.41%)
Nov 20, 1999 14746 15127 14746 15073 0 +351.40(+2.39%)
Nov 19, 1999 14723 14784 14606 14722 0 +17.20(+0.12%)
Nov 18, 1999 14997 15073 14605 14704 0 +15.00(+0.10%)
Nov 17, 1999 14619 14727 14491 14690 0 +127.30(+0.87%)
Nov 16, 1999 14251 14635 14251 14562 0 +0.00(+0.00%)
Nov 15, 1999 14251 14635 14251 14562 0 +372.50(+2.63%)
Nov 13, 1999 14111 14268 13978 14190 0 +84.00(+0.60%)
Nov 12, 1999 14054 14217 13916 14106 0 +130.20(+0.93%)
Nov 11, 1999 13734 14005 13734 13976 0 +305.80(+2.24%)
Nov 10, 1999 13586 13735 13574 13670 0 +148.60(+1.10%)
Nov 09, 1999 13659 13757 13514 13521 0 +0.00(+0.00%)
Nov 08, 1999 13659 13757 13514 13521 0 -89.20(-0.66%)
Nov 06, 1999 13698 13731 13533 13610 0 -41.20(-0.30%)
Nov 05, 1999 13272 13693 13272 13652 0 +394.20(+2.97%)
Nov 04, 1999 13366 13497 13231 13257 0 -78.50(-0.59%)
Nov 03, 1999 13335 13405 13278 13336 0 +13.70(+0.10%)
Nov 02, 1999 13309 13399 13281 13322 0 +0.00(+0.00%)
Nov 01, 1999 13309 13399 13281 13322 0 +65.10(+0.49%)
Oct 29, 1999 13073 13284 13073 13257 0 +498.10(+3.90%)
Oct 28, 1999 12781 13019 12750 12759 0 +49.80(+0.39%)
Oct 27, 1999 12797 12846 12688 12709 0 -88.30(-0.69%)
Oct 26, 1999 12933 12959 12766 12797 0 -236.80(-1.82%)
Oct 25, 1999 12974 13130 12966 13034 0 +171.10(+1.33%)
Oct 22, 1999 12534 12868 12500 12863 0 +340.10(+2.72%)
Oct 21, 1999 12530 12647 12484 12523 0 +24.40(+0.20%)
Oct 20, 1999 12262 12574 12262 12499 0 +364.50(+3.00%)
Oct 19, 1999 12236 12246 12067 12134 0 -165.00(-1.34%)
Oct 15, 1999 12486 12486 12284 12299 0 -187.70(-1.50%)
Oct 14, 1999 12486 12554 12354 12487 0 +10.90(+0.09%)
Oct 13, 1999 12706 12706 12399 12476 0 -283.40(-2.22%)
Oct 12, 1999 12980 12980 12743 12759 0 -233.40(-1.80%)
Oct 11, 1999 13112 13150 12913 12993 0 -119.70(-0.91%)
Oct 08, 1999 13102 13145 13050 13112 0 -0.80(-0.01%)
Oct 07, 1999 13132 13260 13080 13113 0 +95.20(+0.73%)
Oct 06, 1999 13010 13188 13010 13018 0 +19.10(+0.15%)
Oct 05, 1999 12873 13038 12802 12999 0 +123.00(+0.96%)
Oct 04, 1999 12731 13017 12731 12876 0 +142.70(+1.12%)
Sep 30, 1999 12799 12876 12733 12733 0 -101.70(-0.79%)
Sep 29, 1999 12822 12837 12653 12835 0 -10.00(-0.08%)
Sep 28, 1999 12920 12982 12793 12845 0 +84.40(+0.66%)
Sep 27, 1999 13049 13050 12687 12760 0 -271.60(-2.08%)
Sep 24, 1999 13064 13126 12931 13032 0 -182.30(-1.38%)
Sep 23, 1999 13189 13307 13178 13214 0 +26.80(+0.20%)
Sep 22, 1999 13201 13266 13109 13188 0 -232.90(-1.74%)
Sep 21, 1999 13485 13580 13420 13420 0 -51.90(-0.39%)
Sep 20, 1999 13555 13570 13316 13472 0 -12.40(-0.09%)
Sep 17, 1999 13243 13578 13186 13485 0 +54.20(+0.40%)
Sep 15, 1999 13704 13704 13418 13431 0 -373.40(-2.71%)
Sep 14, 1999 13811 13903 13734 13804 0 -56.80(-0.41%)
Sep 13, 1999 13941 14075 13801 13861 0 +4.90(+0.04%)
Sep 10, 1999 13871 14005 13820 13856 0 +1.00(+0.01%)
Sep 09, 1999 13323 13855 13321 13855 0 +498.30(+3.73%)
Sep 08, 1999 13402 13414 13343 13357 0 -39.50(-0.29%)
Sep 07, 1999 13416 13522 13352 13396 0 +10.90(+0.08%)
Sep 06, 1999 13372 13435 13347 13385 0 +206.90(+1.57%)
Sep 03, 1999 13256 13256 13075 13178 0 -189.30(-1.42%)
Sep 02, 1999 13510 13575 13256 13368 0 -176.60(-1.30%)
Sep 01, 1999 13561 13683 13524 13544 0 +61.40(+0.46%)
Aug 31, 1999 13575 13598 13451 13483 0 -205.90(-1.50%)
Aug 30, 1999 13435 13784 13435 13689 0 +305.60(+2.28%)
Aug 27, 1999 13533 13562 13371 13383 0 -225.30(-1.66%)
Aug 26, 1999 13568 13683 13546 13608 0 +129.30(+0.96%)
Aug 25, 1999 13640 13646 13370 13479 0 -154.80(-1.14%)
Aug 24, 1999 13731 13744 13537 13634 0 +60.20(+0.44%)
Aug 23, 1999 13708 13835 13574 13574 0 +7.00(+0.05%)
Aug 20, 1999 13444 13638 13396 13567 0 +163.10(+1.22%)
Aug 19, 1999 12919 13424 12856 13404 0 +410.50(+3.16%)
Aug 18, 1999 12948 13089 12924 12993 0 +209.90(+1.64%)
Aug 17, 1999 12883 12883 12740 12783 0 -111.60(-0.87%)
Aug 16, 1999 12883 12997 12824 12895 0 +286.60(+2.27%)
Aug 13, 1999 12775 12775 12474 12608 0 -171.60(-1.34%)
Aug 12, 1999 12634 12803 12626 12780 0 +342.00(+2.75%)
Aug 11, 1999 12512 12615 12423 12438 0 -158.90(-1.26%)
Aug 10, 1999 12922 13062 12576 12597 0 -348.80(-2.69%)
Aug 09, 1999 13046 13046 12886 12946 0 -221.60(-1.68%)
Aug 06, 1999 13206 13250 13091 13167 0 -87.20(-0.66%)
Aug 05, 1999 13558 13558 13202 13254 0 -336.70(-2.48%)
Aug 04, 1999 13533 13632 13484 13591 0 +117.20(+0.87%)
Aug 03, 1999 13436 13533 13371 13474 0 +38.40(+0.29%)
Aug 02, 1999 13202 13452 13143 13435 0 +248.50(+1.88%)
Jul 30, 1999 12950 13214 12832 13187 0 +69.10(+0.53%)
Jul 29, 1999 13125 13185 13010 13118 0 -22.60(-0.17%)
Jul 28, 1999 13185 13235 13040 13140 0 +65.30(+0.50%)
Jul 27, 1999 12762 13136 12722 13075 0 +208.60(+1.62%)
Jul 26, 1999 12993 13098 12820 12866 0 -227.20(-1.74%)
Jul 23, 1999 13335 13335 12952 13094 0 -275.40(-2.06%)
Jul 22, 1999 13420 13524 13327 13369 0 -50.60(-0.38%)
Jul 21, 1999 13418 13473 13347 13420 0 -180.70(-1.33%)
Jul 20, 1999 13637 13740 13561 13600 0 +153.30(+1.14%)
Jul 19, 1999 13515 13551 13396 13447 0 -98.10(-0.72%)
Jul 16, 1999 13801 13826 13398 13545 0 -213.70(-1.55%)
Jul 15, 1999 13632 13759 13509 13759 0 +183.30(+1.35%)
Jul 14, 1999 13859 13859 13467 13576 0 -405.30(-2.90%)
Jul 13, 1999 14057 14069 13891 13981 0 -80.90(-0.58%)
Jul 12, 1999 14254 14404 14060 14062 0 -160.80(-1.13%)
Jul 09, 1999 14136 14309 14043 14223 0 -3.70(-0.03%)
Jul 08, 1999 14215 14454 14060 14226 0 -31.10(-0.22%)
Jul 07, 1999 14273 14408 14222 14257 0 -115.20(-0.80%)
Jul 06, 1999 14524 14524 14322 14373 0 -134.10(-0.92%)
Jul 05, 1999 14370 14532 14272 14507 0 +322.10(+2.27%)
Jul 02, 1999 13860 14188 13816 14185 0 +652.50(+4.82%)
Jun 30, 1999 13687 13826 13530 13532 0 -233.40(-1.70%)
Jun 29, 1999 13906 13966 13746 13766 0 -74.80(-0.54%)
Jun 28, 1999 13768 13863 13741 13840 0 +55.80(+0.40%)
Jun 25, 1999 13753 13876 13717 13784 0 +4.40(+0.03%)
Jun 24, 1999 13894 13954 13747 13780 0 -195.90(-1.40%)
Jun 23, 1999 13929 14105 13792 13976 0 -28.90(-0.21%)
Jun 22, 1999 13995 14124 13936 14005 0 +10.70(+0.08%)
Jun 21, 1999 13563 14000 13539 13994 0 +585.90(+4.37%)
Jun 17, 1999 13370 13454 13339 13408 0 +253.20(+1.92%)
Jun 16, 1999 12925 13222 12917 13155 0 +219.70(+1.70%)
Jun 15, 1999 13051 13067 12861 12935 0 -72.20(-0.56%)
Jun 14, 1999 13029 13056 12915 13008 0 +14.80(+0.11%)
Jun 11, 1999 12884 13030 12814 12993 0 +153.70(+1.20%)
Jun 10, 1999 13022 13115 12806 12839 0 -35.30(-0.27%)
Jun 09, 1999 12777 12906 12722 12874 0 +9.50(+0.07%)
Jun 08, 1999 12898 13023 12841 12865 0 +27.50(+0.21%)
Jun 07, 1999 12563 12837 12563 12837 0 +421.90(+3.40%)
Jun 04, 1999 12524 12577 12360 12416 0 -56.10(-0.45%)
Jun 03, 1999 12414 12480 12298 12472 0 +13.00(+0.10%)
Jun 02, 1999 12351 12535 12317 12459 0 +95.00(+0.77%)
Jun 01, 1999 12140 12364 12107 12364 0 +216.50(+1.78%)
May 31, 1999 12089 12179 11965 12147 0 +87.90(+0.73%)
May 28, 1999 12179 12179 11978 12059 0 -249.30(-2.03%)
May 27, 1999 12487 12511 12282 12308 0 -100.70(-0.81%)
May 26, 1999 12233 12452 12221 12409 0 +62.30(+0.50%)
May 25, 1999 12302 12481 12260 12347 0 -90.00(-0.72%)
May 24, 1999 12308 12437 12194 12437 0 +164.80(+1.34%)
May 21, 1999 12383 12383 12225 12272 0 -103.30(-0.83%)
May 20, 1999 12432 12515 12310 12375 0 -27.70(-0.22%)
May 19, 1999 12532 12532 12322 12403 0 -224.00(-1.77%)
May 18, 1999 12590 12661 12550 12627 0 +38.50(+0.31%)
May 17, 1999 12629 12673 12522 12589 0 -266.90(-2.08%)
May 14, 1999 13142 13167 12854 12856 0 -198.20(-1.52%)
May 13, 1999 13031 13169 12994 13054 0 +40.70(+0.31%)
May 12, 1999 12825 13163 12825 13013 0 +138.60(+1.08%)
May 11, 1999 13092 13092 12772 12874 0 -288.80(-2.19%)
May 10, 1999 13076 13181 12769 13163 0 +165.80(+1.28%)
May 07, 1999 13496 13496 12966 12997 0 -572.80(-4.22%)
May 06, 1999 13680 13719 13399 13570 0 -16.00(-0.12%)
May 05, 1999 13435 13644 13367 13586 0 +26.50(+0.20%)
May 04, 1999 13618 13690 13481 13560 0 +222.60(+1.67%)
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.