Hong Kong Hang Seng (IX: HSI )

24,218.03 -165.29 (-0.68%)
Daily Price Updated: 3:09 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22583 22583 22346 22392 2,493,210,000 -92.15(-0.41%)
May 30, 2013 22563 22631 22291 22484 1,748,735,600 -70.62(-0.31%)
May 29, 2013 22827 22862 22533 22555 1,539,993,800 -369.32(-1.61%)
May 28, 2013 22710 22942 22640 22924 1,147,409,300 +238.20(+1.05%)
May 27, 2013 22572 22730 22545 22686 993,591,200 +67.38(+0.30%)
May 26, 2013 22679 22782 22471 22619 0 +0.00(+0.00%)
May 24, 2013 22679 22782 22471 22619 1,412,875,700 -51.01(-0.23%)
May 23, 2013 23067 23123 22606 22670 2,505,754,800 -591.40(-2.54%)
May 22, 2013 23341 23424 23179 23261 1,471,641,800 -105.29(-0.45%)
May 21, 2013 23426 23446 23338 23366 3,484,208,800 -126.66(-0.54%)
May 20, 2013 23349 23512 23349 23493 1,583,330,000 +410.35(+1.78%)
May 19, 2013 23110 23163 22956 23083 0 +0.00(+0.00%)
May 17, 2013 23083 23083 23083 23083 0 +0.00(+0.00%)
May 16, 2013 23110 23163 22956 23083 1,320,853,000 +38.44(+0.17%)
May 15, 2013 23074 23164 23002 23044 1,505,988,700 +113.96(+0.50%)
May 14, 2013 23124 23146 22879 22930 1,382,633,400 -59.53(-0.26%)
May 13, 2013 23246 23246 22959 22990 1,488,626,800 -331.41(-1.42%)
May 12, 2013 23214 23331 23144 23321 0 +0.00(+0.00%)
May 10, 2013 23214 23331 23144 23321 1,413,419,200 +109.74(+0.47%)
May 09, 2013 23354 23354 23127 23211 1,413,765,800 -32.87(-0.14%)
May 08, 2013 23216 23270 23156 23244 1,760,443,200 +197.26(+0.86%)
May 07, 2013 22924 23059 22856 23047 1,422,320,300 +132.00(+0.58%)
May 06, 2013 22968 22981 22865 22915 1,327,646,200 +225.13(+0.99%)
May 05, 2013 22812 22886 22679 22690 0 +0.00(+0.00%)
May 03, 2013 22812 22886 22679 22690 1,280,291,900 +21.66(+0.10%)
May 02, 2013 22692 22706 22552 22668 1,434,954,200 -68.71(-0.30%)
May 01, 2013 22737 22737 22737 22737 0 +0.00(+0.00%)
Apr 30, 2013 22770 22863 22670 22737 1,599,208,700 +156.24(+0.69%)
Apr 29, 2013 22568 22648 22489 22581 1,351,365,700 +33.06(+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 1,826,670,400 +146.47(+0.65%)
Apr 25, 2013 22299 22486 22215 22401 1,835,601,000 +218.19(+0.98%)
Apr 24, 2013 22067 22196 21963 22183 1,757,855,600 +376.44(+1.73%)
Apr 23, 2013 22086 22086 21747 21807 1,798,622,000 -237.76(-1.08%)
Apr 22, 2013 22038 22132 21957 22044 1,290,323,900 +30.80(+0.14%)
Apr 19, 2013 21518 22017 21496 22014 1,998,233,200 +501.05(+2.33%)
Apr 18, 2013 21440 21618 21423 21513 1,413,713,300 -57.15(-0.26%)
Apr 17, 2013 21795 21799 21551 21570 1,913,726,200 -102.36(-0.47%)
Apr 16, 2013 21572 21814 21475 21672 1,641,271,700 -100.64(-0.46%)
Apr 15, 2013 21999 21999 21735 21773 1,514,316,600 -316.38(-1.43%)
Apr 14, 2013 22185 22185 22050 22089 0 +0.00(+0.00%)
Apr 12, 2013 22185 22185 22050 22089 1,304,977,800 -12.22(-0.06%)
Apr 11, 2013 22198 22252 22058 22101 1,423,110,500 +66.71(+0.30%)
Apr 10, 2013 21963 22039 21859 22035 1,484,676,600 +164.22(+0.75%)
Apr 09, 2013 21800 21979 21800 21870 1,350,849,700 +152.29(+0.70%)
Apr 08, 2013 21734 21772 21612 21718 1,362,666,000 -8.85(-0.04%)
Apr 06, 2013 22231 22231 21703 21727 0 +0.00(+0.00%)
Apr 05, 2013 22231 22231 21703 21727 2,324,356,800 -610.59(-2.73%)
Apr 04, 2013 22337 22337 22337 22337 0 +0.00(+0.00%)
Apr 03, 2013 22527 22527 22283 22337 1,238,359,400 -30.33(-0.14%)
Apr 02, 2013 22204 22449 22204 22368 1,524,778,400 +68.19(+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 2,203,094,400 -165.19(-0.74%)
Mar 27, 2013 22385 22529 22366 22465 1,674,301,500 +153.74(+0.69%)
Mar 26, 2013 22208 22346 22089 22311 1,730,124,000 +59.93(+0.27%)
Mar 25, 2013 22328 22351 22201 22251 1,543,646,900 +135.85(+0.61%)
Mar 24, 2013 22186 22232 22033 22115 0 +0.00(+0.00%)
Mar 22, 2013 22186 22232 22033 22115 1,515,505,100 -110.58(-0.50%)
Mar 21, 2013 22286 22404 22180 22226 1,622,168,700 -30.56(-0.14%)
Mar 20, 2013 21990 22302 21976 22256 1,771,354,000 +214.58(+0.97%)
Mar 19, 2013 22138 22219 22031 22042 1,655,008,800 -41.50(-0.19%)
Mar 18, 2013 22185 22185 21998 22083 2,245,928,400 -449.75(-2.00%)
Mar 15, 2013 22706 22800 22494 22533 2,906,999,600 -86.07(-0.38%)
Mar 14, 2013 22484 22656 22306 22619 1,927,863,000 +62.53(+0.28%)
Mar 13, 2013 22901 22901 22487 22557 1,821,517,600 -333.95(-1.46%)
Mar 12, 2013 23133 23262 22879 22891 1,564,247,400 -200.22(-0.87%)
Mar 11, 2013 23131 23246 23065 23091 1,292,207,200 -1.13(-0.00%)
Mar 10, 2013 22839 23221 22839 23092 0 +0.00(+0.00%)
Mar 09, 2013 22839 23221 22839 23092 1,852,113,200 +320.51(+1.41%)
Mar 08, 2013 22729 22844 22656 22771 1,282,193,100 -6.40(-0.03%)
Mar 07, 2013 22751 22809 22665 22778 1,755,859,400 +217.34(+0.96%)
Mar 06, 2013 22622 22661 22524 22560 1,843,253,400 +22.69(+0.10%)
Mar 05, 2013 22867 22867 22466 22538 2,172,137,600 +0.00(+0.00%)
Mar 04, 2013 22867 22867 22466 22538 0 -342.41(-1.50%)
Mar 03, 2013 22957 23016 22869 22880 0 +0.00(+0.00%)
Mar 02, 2013 22957 23016 22869 22880 2,069,275,200 -140.05(-0.61%)
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.