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 30, 2013 22770 22863 22670 22737 1,599,208,704 +156.20(+0.69%)
Apr 29, 2013 22568 22648 22489 22581 1,351,365,760 +33.10(+0.15%)
Apr 28, 2013 22560 22690 22529 22548 0 +0.00(+0.00%)
Apr 27, 2013 22560 22690 22529 22548 0 +0.00(+0.00%)
Apr 26, 2013 22560 22690 22529 22548 1,826,670,336 +146.50(+0.65%)
Apr 25, 2013 22299 22486 22215 22401 1,835,601,024 +218.10(+0.98%)
Apr 24, 2013 22067 22196 21963 22183 1,757,855,616 +376.50(+1.73%)
Apr 23, 2013 22086 22086 21748 21807 1,798,621,952 -237.80(-1.08%)
Apr 22, 2013 22038 22132 21956 22044 1,290,323,840 +30.80(+0.14%)
Apr 19, 2013 21518 22017 21496 22014 1,998,233,216 +501.10(+2.33%)
Apr 18, 2013 21440 21618 21423 21512 1,413,713,280 -57.20(-0.27%)
Apr 17, 2013 21795 21799 21551 21570 1,913,726,208 -102.30(-0.47%)
Apr 16, 2013 21572 21814 21475 21672 1,641,271,680 -100.70(-0.46%)
Apr 15, 2013 21999 21999 21735 21773 1,514,316,544 -316.40(-1.43%)
Apr 14, 2013 22185 22185 22050 22089 0 +0.00(+0.00%)
Apr 12, 2013 22185 22185 22050 22089 1,304,977,792 -12.20(-0.06%)
Apr 11, 2013 22198 22252 22058 22101 1,423,110,528 +66.70(+0.30%)
Apr 10, 2013 21963 22039 21859 22035 1,484,676,608 +164.30(+0.75%)
Apr 09, 2013 21800 21979 21800 21870 1,350,849,664 +152.20(+0.70%)
Apr 08, 2013 21734 21772 21612 21718 1,362,665,984 -8.80(-0.04%)
Apr 06, 2013 22231 22231 21703 21727 0 +0.00(+0.00%)
Apr 05, 2013 22231 22231 21703 21727 2,324,356,864 -610.60(-2.73%)
Apr 04, 2013 22338 22338 22338 22338 0 +0.00(+0.00%)
Apr 03, 2013 22527 22527 22283 22338 1,238,359,424 -30.30(-0.14%)
Apr 02, 2013 22204 22450 22204 22368 1,524,778,368 +68.20(+0.31%)
Apr 01, 2013 22300 22300 22300 22300 0 +0.00(+0.00%)
Mar 29, 2013 22390 22390 22132 22300 0 +0.00(+0.00%)
Mar 28, 2013 22390 22390 22132 22300 2,203,094,528 -165.20(-0.74%)
Mar 27, 2013 22386 22529 22366 22465 1,674,301,440 +153.70(+0.69%)
Mar 26, 2013 22208 22346 22089 22311 1,730,124,032 +59.90(+0.27%)
Mar 25, 2013 22328 22351 22201 22251 1,543,646,848 +135.90(+0.61%)
Mar 24, 2013 22186 22232 22033 22115 0 +0.00(+0.00%)
Mar 22, 2013 22186 22232 22033 22115 1,515,505,152 -110.60(-0.50%)
Mar 21, 2013 22286 22404 22180 22226 1,622,168,704 -30.50(-0.14%)
Mar 20, 2013 21990 22302 21976 22256 1,771,353,984 +214.50(+0.97%)
Mar 19, 2013 22138 22219 22031 22042 1,655,008,768 -41.50(-0.19%)
Mar 18, 2013 22185 22185 21998 22083 2,245,928,448 -449.70(-2.00%)
Mar 15, 2013 22706 22800 22494 22533 2,906,999,552 -86.10(-0.38%)
Mar 14, 2013 22484 22656 22306 22619 1,927,863,040 +62.50(+0.28%)
Mar 13, 2013 22901 22901 22487 22557 1,821,517,568 -333.90(-1.46%)
Mar 12, 2013 23133 23262 22879 22891 1,564,247,424 -200.20(-0.87%)
Mar 11, 2013 23131 23246 23065 23091 1,292,207,232 -1.10(-0.00%)
Mar 10, 2013 22839 23220 22839 23092 0 +0.00(+0.00%)
Mar 09, 2013 22839 23220 22839 23092 1,852,113,152 +320.50(+1.41%)
Mar 08, 2013 22729 22844 22656 22771 1,282,193,152 -6.40(-0.03%)
Mar 07, 2013 22751 22809 22665 22778 1,755,859,456 +217.30(+0.96%)
Mar 06, 2013 22622 22662 22524 22560 1,843,253,376 +22.70(+0.10%)
Mar 05, 2013 22866 22866 22466 22538 2,172,137,472 +0.00(+0.00%)
Mar 04, 2013 22866 22866 22466 22538 0 -342.40(-1.50%)
Mar 03, 2013 22957 23016 22869 22880 0 +0.00(+0.00%)
Mar 02, 2013 22957 23016 22869 22880 2,069,275,136 -140.10(-0.61%)
Mar 01, 2013 22826 23032 22735 23020 2,105,669,248 +443.30(+1.96%)
Feb 28, 2013 22656 22656 22445 22577 1,682,329,600 +57.30(+0.25%)
Feb 27, 2013 22640 22769 22511 22520 1,520,934,400 -300.40(-1.32%)
Feb 26, 2013 22853 22876 22778 22820 1,074,747,136 +37.70(+0.17%)
Feb 24, 2013 22840 22850 22675 22782 0 +0.00(+0.00%)
Feb 23, 2013 22840 22850 22675 22782 1,623,906,816 -124.30(-0.54%)
Feb 22, 2013 23026 23026 22828 22907 2,061,812,608 -400.70(-1.72%)
Feb 21, 2013 23311 23311 23164 23307 1,562,429,824 +163.50(+0.71%)
Feb 20, 2013 23368 23454 23139 23144 1,434,540,928 -238.00(-1.02%)
Feb 19, 2013 23478 23478 23310 23382 1,033,227,776 +0.00(+0.00%)
Feb 18, 2013 23478 23478 23310 23382 0 -62.70(-0.27%)
Feb 17, 2013 23315 23447 23284 23445 0 +0.00(+0.00%)
Feb 16, 2013 23315 23447 23284 23445 1,055,545,216 +31.40(+0.13%)
Feb 15, 2013 23460 23469 23301 23413 1,528,919,296 +198.00(+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 1,825,561,344 +38.20(+0.16%)
Feb 08, 2013 23260 23298 23135 23177 2,020,632,448 -79.90(-0.34%)
Feb 07, 2013 23292 23355 23204 23257 1,654,525,056 +108.40(+0.47%)
Feb 06, 2013 23407 23407 23104 23148 2,488,035,584 -536.50(-2.27%)
Feb 05, 2013 23867 23945 23637 23685 2,739,062,272 -36.80(-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 1,629,063,552 -7.70(-0.03%)
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.