Hong Kong Hang Seng (IX: HSI )

24,080.52 -659.64 (-2.67%)
Daily Price Updated: 3:09 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29143 29155 28702 28725 0 +0.00(+0.00%)
Apr 29, 2021 29143 29155 28702 28725 0 -346.46(-1.19%)
Apr 28, 2021 28992 29071 28887 29071 0 +129.80(+0.45%)
Apr 27, 2021 28895 29045 28793 28942 0 -11.29(-0.04%)
Apr 26, 2021 29106 29239 28909 28953 0 -125.92(-0.43%)
Apr 23, 2021 28798 29079 28749 29079 0 +0.00(+0.00%)
Apr 22, 2021 28798 29079 28749 29079 0 +456.83(+1.60%)
Apr 21, 2021 28702 28778 28507 28622 0 -513.81(-1.76%)
Apr 20, 2021 28963 29220 28886 29136 0 +29.58(+0.10%)
Apr 19, 2021 28960 29320 28807 29106 0 +136.44(+0.47%)
Apr 16, 2021 28827 29079 28711 28970 0 +0.00(+0.00%)
Apr 15, 2021 28827 29079 28711 28970 0 +68.88(+0.24%)
Apr 14, 2021 28797 28979 28685 28901 0 +403.58(+1.42%)
Apr 13, 2021 28558 28877 28452 28497 0 +43.97(+0.15%)
Apr 12, 2021 28792 28792 28274 28453 0 -245.52(-0.86%)
Apr 09, 2021 29152 29152 28605 28699 0 +0.00(+0.00%)
Apr 08, 2021 29152 29152 28605 28699 0 +24.00(+0.08%)
Apr 07, 2021 29101 29101 28599 28675 0 -263.94(-0.91%)
Apr 01, 2021 28595 28939 28512 28939 0 +0.00(+0.00%)
Mar 31, 2021 28595 28939 28512 28939 0 +361.24(+1.26%)
Mar 30, 2021 28553 28694 28371 28578 0 +239.20(+0.84%)
Mar 29, 2021 28317 28485 28132 28338 0 +1.87(+0.01%)
Mar 26, 2021 28044 28415 28014 28336 0 +0.00(+0.00%)
Mar 25, 2021 28044 28415 28014 28336 0 +418.29(+1.50%)
Mar 24, 2021 28437 28458 27827 27918 0 -579.24(-2.03%)
Mar 23, 2021 29008 29043 28376 28497 0 -387.96(-1.34%)
Mar 22, 2021 28801 29139 28801 28885 0 -105.60(-0.36%)
Mar 19, 2021 29158 29271 28738 28991 0 +0.00(+0.00%)
Mar 18, 2021 29158 29271 28738 28991 0 -43.18(-0.15%)
Mar 17, 2021 28992 29180 28780 29034 0 +6.43(+0.02%)
Mar 16, 2021 29037 29119 28872 29028 0 +193.93(+0.67%)
Mar 15, 2021 28924 29179 28613 28834 0 +94.04(+0.33%)
Mar 12, 2021 29550 29550 28707 28740 0 +0.00(+0.00%)
Mar 11, 2021 29550 29550 28707 28740 0 -167.80(-0.58%)
Mar 10, 2021 29255 29255 28711 28908 0 +134.29(+0.47%)
Mar 09, 2021 28665 29047 28326 28773 0 +232.40(+0.81%)
Mar 08, 2021 29363 29386 28422 28541 0 -557.46(-1.92%)
Mar 05, 2021 28667 29397 28513 29098 0 +0.00(+0.00%)
Mar 04, 2021 28667 29397 28513 29098 0 -782.13(-2.62%)
Mar 03, 2021 29249 29912 29184 29880 0 +784.56(+2.70%)
Mar 02, 2021 29708 29766 28957 29096 0 -356.71(-1.21%)
Mar 01, 2021 29458 29551 29196 29453 0 +472.36(+1.63%)
Feb 26, 2021 29412 29580 28980 28980 0 +0.00(+0.00%)
Feb 25, 2021 29412 29580 28980 28980 0 -738.03(-2.48%)
Feb 24, 2021 30703 30793 29533 29718 0 -914.40(-2.99%)
Feb 23, 2021 30190 30948 30126 30633 0 +312.81(+1.03%)
Feb 22, 2021 31072 31072 30299 30320 0 -324.90(-1.06%)
Feb 19, 2021 30483 30720 30100 30645 0 +0.00(+0.00%)
Feb 18, 2021 30483 30720 30100 30645 0 -440.21(-1.42%)
Feb 17, 2021 30636 31168 30503 31085 0 +338.28(+1.10%)
Feb 16, 2021 30676 30793 30497 30747 0 +573.09(+1.90%)
Feb 10, 2021 29995 30184 29829 30174 0 +697.38(+2.37%)
Feb 09, 2021 29442 29528 29264 29476 0 +156.72(+0.53%)
Feb 08, 2021 29629 29706 29294 29319 0 +30.79(+0.11%)
Feb 05, 2021 29305 29496 29184 29289 0 +0.00(+0.00%)
Feb 04, 2021 29305 29496 29184 29289 0 -18.78(-0.06%)
Feb 03, 2021 29305 29312 28967 29307 0 +58.76(+0.20%)
Feb 02, 2021 29378 29511 29199 29249 0 +355.84(+1.23%)
Feb 01, 2021 28458 28983 28382 28893 0 +609.15(+2.15%)
Jan 29, 2021 28826 28972 28260 28284 0 +0.00(+0.00%)
Jan 28, 2021 28826 28972 28260 28284 0 -1013.82(-3.46%)
Jan 27, 2021 29557 29637 29194 29298 0 -93.73(-0.32%)
Jan 26, 2021 29893 29965 29346 29391 0 -767.75(-2.55%)
Jan 25, 2021 29677 30191 29673 30159 0 +711.16(+2.41%)
Jan 22, 2021 29809 29863 29414 29448 0 +0.00(+0.00%)
Jan 21, 2021 29809 29863 29414 29448 0 -514.62(-1.72%)
Jan 20, 2021 29794 29993 29677 29962 0 +320.19(+1.08%)
Jan 19, 2021 29100 29848 29100 29642 0 +779.51(+2.70%)
Jan 18, 2021 28455 28864 28390 28863 0 +288.91(+1.01%)
Jan 15, 2021 28394 28668 28295 28574 0 +0.00(+0.00%)
Jan 14, 2021 28394 28668 28295 28574 0 +338.26(+1.20%)
Jan 13, 2021 28309 28415 28137 28236 0 -41.15(-0.15%)
Jan 12, 2021 27894 28277 27781 28277 0 +368.53(+1.32%)
Jan 11, 2021 28004 28177 27795 27908 0 +30.00(+0.11%)
Jan 08, 2021 27630 27921 27538 27878 0 +0.00(+0.00%)
Jan 07, 2021 27630 27921 27538 27878 0 +185.92(+0.67%)
Jan 06, 2021 27613 27756 27390 27692 0 +42.44(+0.15%)
Jan 05, 2021 27281 27690 27150 27650 0 +177.05(+0.64%)
Jan 04, 2021 27087 27503 27079 27473 0 +241.68(+0.89%)
Dec 30, 2020 27195 27341 27164 27231 0 +662.64(+2.49%)
Dec 29, 2020 26490 26619 26433 26568 0 +253.86(+0.96%)
Dec 28, 2020 26288 26514 26264 26315 0 -71.93(-0.27%)
Dec 23, 2020 26343 26470 26221 26387 0 +267.31(+1.02%)
Dec 22, 2020 26261 26365 25999 26119 0 -187.43(-0.71%)
Dec 21, 2020 26423 26499 26275 26307 0 -191.92(-0.72%)
Dec 18, 2020 26650 26668 26363 26499 0 +0.00(+0.00%)
Dec 17, 2020 26650 26668 26363 26499 0 +38.31(+0.14%)
Dec 16, 2020 26421 26510 26319 26460 0 +253.00(+0.97%)
Dec 15, 2020 26419 26436 26128 26207 0 -182.23(-0.69%)
Dec 14, 2020 26522 26544 26318 26390 0 -116.35(-0.44%)
Dec 11, 2020 26634 26704 26443 26506 0 +0.00(+0.00%)
Dec 10, 2020 26634 26704 26443 26506 0 +3.03(+0.01%)
Dec 09, 2020 26510 26667 26446 26503 0 +198.28(+0.75%)
Dec 08, 2020 26460 26460 26271 26305 0 -202.29(-0.76%)
Dec 07, 2020 26871 26871 26256 26507 0 -329.07(-1.23%)
Dec 04, 2020 26812 26836 26652 26836 0 +0.00(+0.00%)
Dec 03, 2020 26812 26836 26652 26836 0 +303.34(+1.14%)
Dec 02, 2020 26670 26670 26379 26533 0 -35.10(-0.13%)
Dec 01, 2020 26423 26662 26375 26568 0 +226.19(+0.86%)
Nov 30, 2020 26853 26961 26323 26341 0 -553.19(-2.06%)
Nov 27, 2020 26758 27009 26705 26895 0 +0.00(+0.00%)
Nov 26, 2020 26758 27009 26705 26895 0 +224.93(+0.84%)
Nov 25, 2020 26820 27040 26591 26670 0 +103.49(+0.39%)
Nov 24, 2020 26630 26630 26410 26566 0 +80.06(+0.30%)
Nov 23, 2020 26660 26663 26369 26486 0 +34.66(+0.13%)
Nov 20, 2020 26407 26564 26313 26452 0 +0.00(+0.00%)
Nov 19, 2020 26407 26564 26313 26452 0 +36.45(+0.14%)
Nov 17, 2020 26515 26531 26340 26415 0 +33.42(+0.13%)
Nov 16, 2020 26362 26394 26192 26382 0 +224.81(+0.86%)
Nov 13, 2020 26115 26157 25909 26157 0 +0.00(+0.00%)
Nov 12, 2020 26115 26157 25909 26157 0 -70.12(-0.27%)
Nov 11, 2020 26227 26433 26169 26227 0 -74.50(-0.28%)
Nov 10, 2020 26474 26474 26042 26301 0 +285.31(+1.10%)
Nov 09, 2020 26158 26172 25950 26016 0 +303.20(+1.18%)
Nov 06, 2020 25751 25800 25541 25713 0 +0.00(+0.00%)
Nov 05, 2020 25751 25800 25541 25713 0 +826.83(+3.32%)
Nov 04, 2020 24790 25094 24733 24886 0 -53.59(-0.21%)
Nov 03, 2020 24690 25049 24690 24940 0 +479.72(+1.96%)
Nov 02, 2020 24275 24486 24233 24460 0 +352.59(+1.46%)
Oct 30, 2020 24536 24601 24030 24107 0 +0.00(+0.00%)
Oct 29, 2020 24536 24601 24030 24107 0 -601.38(-2.43%)
Oct 28, 2020 24774 24845 24586 24709 0 -78.39(-0.32%)
Oct 27, 2020 24840 24873 24602 24787 0 -131.59(-0.53%)
Oct 23, 2020 24773 24971 24683 24919 0 +0.00(+0.00%)
Oct 22, 2020 24773 24971 24683 24919 0 +164.36(+0.66%)
Oct 21, 2020 24696 24903 24653 24754 0 +184.88(+0.75%)
Oct 20, 2020 24572 24600 24457 24570 0 +27.28(+0.11%)
Oct 19, 2020 24565 24772 24478 24542 0 +155.47(+0.64%)
Oct 16, 2020 24194 24457 24194 24387 0 +0.00(+0.00%)
Oct 15, 2020 24194 24457 24194 24387 0 -280.30(-1.14%)
Oct 14, 2020 24809 24809 24499 24667 0 +17.41(+0.07%)
Oct 12, 2020 24217 24703 24197 24650 0 +0.00(+0.00%)
Oct 11, 2020 24650 0 +530.55(+2.20%)
Oct 09, 2020 24344 24344 24059 24119 0 +0.00(+0.00%)
Oct 08, 2020 24344 24344 24059 24119 0 -123.73(-0.51%)
Oct 07, 2020 24000 24244 23905 24243 0 +262.21(+1.09%)
Oct 06, 2020 23895 24005 23842 23981 0 +212.87(+0.90%)
Oct 05, 2020 24039 24039 23675 23768 0 +308.73(+1.32%)
Sep 30, 2020 23549 23781 23368 23459 0 +0.00(+0.00%)
Sep 29, 2020 23549 23781 23368 23459 0 -17.00(-0.07%)
Sep 28, 2020 23284 23524 23250 23476 0 +240.63(+1.04%)
Sep 25, 2020 23426 23495 23124 23235 0 +0.00(+0.00%)
Sep 24, 2020 23426 23495 23124 23235 0 -507.09(-2.14%)
Sep 23, 2020 23701 23795 23560 23743 0 +25.66(+0.11%)
Sep 22, 2020 23840 23909 23676 23717 0 -233.84(-0.98%)
Sep 21, 2020 24484 24543 23928 23951 0 -504.72(-2.06%)
Sep 18, 2020 24381 24501 24295 24455 0 +0.00(+0.00%)
Sep 17, 2020 24381 24501 24295 24455 0 -270.22(-1.09%)
Sep 16, 2020 24824 24830 24635 24726 0 -7.13(-0.03%)
Sep 15, 2020 24622 24827 24622 24733 0 +92.48(+0.38%)
Sep 14, 2020 24569 24751 24557 24640 0 +136.97(+0.56%)
Sep 11, 2020 24353 24573 24293 24503 0 +0.00(+0.00%)
Sep 10, 2020 24353 24573 24293 24503 0 +34.38(+0.14%)
Sep 09, 2020 24295 24521 24213 24469 0 -155.41(-0.63%)
Sep 08, 2020 24785 24785 24341 24624 0 +34.69(+0.14%)
Sep 07, 2020 24621 24908 24476 24590 0 -105.80(-0.43%)
Sep 04, 2020 24669 24814 24489 24695 0 +0.00(+0.00%)
Sep 03, 2020 24669 24814 24489 24695 0 -424.64(-1.69%)
Sep 02, 2020 25240 25240 24931 25120 0 -64.76(-0.26%)
Sep 01, 2020 25086 25254 24995 25185 0 +7.80(+0.03%)
Aug 31, 2020 25732 25847 25177 25177 0 -245.01(-0.96%)
Aug 28, 2020 25331 25749 25258 25422 0 +0.00(+0.00%)
Aug 27, 2020 25331 25749 25258 25422 0 -69.73(-0.27%)
Aug 26, 2020 25520 25603 25360 25492 0 +5.57(+0.02%)
Aug 25, 2020 25587 25621 25352 25486 0 -65.36(-0.26%)
Aug 24, 2020 25353 25552 25325 25552 0 +437.74(+1.74%)
Aug 21, 2020 25007 25179 24886 25114 0 +0.00(+0.00%)
Aug 20, 2020 25007 25179 24886 25114 0 -65.07(-0.26%)
Aug 19, 2020 25359 25383 25079 25179 0 -188.47(-0.74%)
Aug 18, 2020 25471 25471 25258 25367 0 +20.04(+0.08%)
Aug 17, 2020 25212 25589 25163 25347 0 +164.33(+0.65%)
Aug 14, 2020 25072 25379 25041 25183 0 +0.00(+0.00%)
Aug 13, 2020 25072 25379 25041 25183 0 -61.01(-0.24%)
Aug 12, 2020 24869 25292 24685 25244 0 +353.34(+1.42%)
Aug 11, 2020 24662 25032 24662 24891 0 +513.25(+2.11%)
Aug 10, 2020 24377 24536 24273 24377 0 -154.19(-0.63%)
Aug 07, 2020 24909 24909 24168 24532 0 +0.00(+0.00%)
Aug 06, 2020 24909 24909 24168 24532 0 -570.92(-2.27%)
Aug 05, 2020 25029 25167 24868 25103 0 +155.91(+0.62%)
Aug 04, 2020 24665 25062 24539 24947 0 +488.50(+2.00%)
Aug 03, 2020 24567 24647 24251 24458 0 -137.22(-0.56%)
Jul 31, 2020 24747 24939 24535 24595 0 +0.00(+0.00%)
Jul 30, 2020 24747 24939 24535 24595 0 -287.79(-1.16%)
Jul 29, 2020 24711 24905 24672 24883 0 +110.38(+0.45%)
Jul 28, 2020 24943 24943 24642 24773 0 +169.50(+0.69%)
Jul 27, 2020 24910 24972 24527 24603 0 -102.07(-0.41%)
Jul 24, 2020 25041 25101 24598 24705 0 +0.00(+0.00%)
Jul 23, 2020 25041 25101 24598 24705 0 -352.61(-1.41%)
Jul 22, 2020 25575 25780 25058 25058 0 -577.72(-2.25%)
Jul 21, 2020 25427 25636 25378 25636 0 +577.67(+2.31%)
Jul 20, 2020 25020 25222 24766 25058 0 -31.18(-0.12%)
Jul 17, 2020 25142 25264 25015 25089 0 +0.00(+0.00%)
Jul 16, 2020 25142 25264 25015 25089 0 -392.41(-1.54%)
Jul 15, 2020 25889 25889 25299 25482 0 +3.69(+0.01%)
Jul 14, 2020 25663 25663 25254 25478 0 -294.23(-1.14%)
Jul 13, 2020 25849 26104 25715 25772 0 +44.71(+0.17%)
Jul 10, 2020 25932 26138 25570 25727 0 +0.00(+0.00%)
Jul 09, 2020 25932 26138 25570 25727 0 -401.77(-1.54%)
Jul 08, 2020 26079 26300 25850 26129 0 +153.52(+0.59%)
Jul 07, 2020 26571 26783 25912 25976 0 -363.50(-1.38%)
Jul 06, 2020 25546 26454 25543 26339 0 +966.04(+3.81%)
Jul 03, 2020 25319 25454 25183 25373 0 +0.00(+0.00%)
Jul 02, 2020 25319 25454 25183 25373 0 +945.93(+3.87%)
Jun 30, 2020 24468 24599 24272 24427 0 +0.00(+0.00%)
Jun 29, 2020 24468 24599 24272 24427 0 -122.80(-0.50%)
Jun 26, 2020 24698 24757 24538 24550 0 +0.00(+0.00%)
Jun 25, 2020 24698 24757 24538 24550 0 -231.59(-0.93%)
Jun 24, 2020 25035 25071 24771 24782 0 +0.00(+0.00%)
Jun 23, 2020 25035 25071 24771 24782 0 +270.24(+1.10%)
Jun 22, 2020 24529 24629 24391 24511 0 -132.55(-0.54%)
Jun 19, 2020 24373 24777 24334 24644 0 +0.00(+0.00%)
Jun 18, 2020 24373 24777 24334 24644 0 +162.48(+0.66%)
Jun 17, 2020 24363 24532 24196 24481 0 +137.32(+0.56%)
Jun 16, 2020 24318 24535 24302 24344 0 +567.14(+2.39%)
Jun 15, 2020 23991 24243 23685 23777 0 -524.43(-2.16%)
Jun 12, 2020 23921 24318 23895 24301 0 +0.00(+0.00%)
Jun 11, 2020 23921 24318 23895 24301 0 -748.35(-2.99%)
Jun 10, 2020 25179 25304 24968 25050 0 -7.49(-0.03%)
Jun 09, 2020 24906 25254 24838 25057 0 +280.45(+1.13%)
Jun 08, 2020 25018 25019 24679 24777 0 +6.36(+0.03%)
Jun 05, 2020 24388 24810 24254 24770 0 +0.00(+0.00%)
Jun 04, 2020 24388 24810 24254 24770 0 +444.79(+1.83%)
Jun 03, 2020 24304 24364 24220 24326 0 +329.68(+1.37%)
Jun 02, 2020 23792 23996 23766 23996 0 +263.42(+1.11%)
Jun 01, 2020 23540 23806 23540 23733 0 +771.05(+3.36%)
May 29, 2020 22781 23090 22781 22961 0 +0.00(+0.00%)
May 28, 2020 22781 23090 22781 22961 0 -339.89(-1.46%)
May 27, 2020 23515 23515 23135 23301 0 -83.30(-0.36%)
May 26, 2020 23198 23481 23165 23385 0 +432.42(+1.88%)
May 25, 2020 22726 22969 22520 22952 0 +22.10(+0.10%)
May 22, 2020 23757 23757 22878 22930 0 +0.00(+0.00%)
May 21, 2020 23757 23757 22878 22930 0 -1469.81(-6.02%)
May 20, 2020 24463 24515 24316 24400 0 +11.82(+0.05%)
May 19, 2020 24490 24553 24314 24388 0 +453.36(+1.89%)
May 18, 2020 23737 23952 23722 23935 0 +137.30(+0.58%)
May 15, 2020 23835 23985 23672 23797 0 +0.00(+0.00%)
May 14, 2020 23835 23985 23672 23797 0 -382.83(-1.58%)
May 13, 2020 24112 24320 23979 24180 0 -65.38(-0.27%)
May 12, 2020 24358 24411 24136 24246 0 -356.38(-1.45%)
May 11, 2020 24470 24767 24470 24602 0 +371.89(+1.53%)
May 08, 2020 24193 24264 24097 24230 0 +0.00(+0.00%)
May 07, 2020 24193 24264 24097 24230 0 +92.69(+0.38%)
May 06, 2020 23868 24235 23868 24137 0 +268.82(+1.13%)
May 05, 2020 23756 23928 23698 23869 0 +254.86(+1.08%)
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.