Hong Kong Hang Seng (IX: HSI )

23,788.93 +130.01 (+0.55%)
Daily Price Updated: 3:08 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2011 23380 23708 23371 23684 2,140,362,000 +499.81(+2.16%)
May 30, 2011 23118 23258 23086 23184 792,873,800 +66.25(+0.29%)
May 27, 2011 22940 23151 22860 23118 1,504,550,900 +217.28(+0.95%)
May 26, 2011 22848 22944 22796 22901 960,477,800 +153.51(+0.67%)
May 25, 2011 22558 22767 22520 22747 1,231,365,300 +16.50(+0.07%)
May 24, 2011 22693 22754 22631 22731 1,007,851,200 +19.76(+0.09%)
May 23, 2011 22943 22943 22691 22711 1,487,178,000 -488.37(-2.11%)
May 22, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 21, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 20, 2011 23216 23243 23147 23199 798,082,000 +36.01(+0.16%)
May 19, 2011 23125 23248 23032 23163 1,146,410,600 +152.24(+0.66%)
May 18, 2011 22969 23058 22924 23011 1,067,411,900 +110.06(+0.48%)
May 17, 2011 22896 22968 22768 22901 926,370,800 -59.55(-0.26%)
May 16, 2011 23054 23135 22937 22961 1,076,063,000 -315.64(-1.36%)
May 15, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 14, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 13, 2011 23120 23295 22888 23276 1,231,654,600 +202.51(+0.88%)
May 12, 2011 23112 23128 22986 23074 1,213,530,500 -218.04(-0.94%)
May 11, 2011 23509 23509 23233 23292 1,308,742,400 -44.20(-0.19%)
May 10, 2011 23239 23393 23239 23336 0 +0.00(+0.00%)
May 09, 2011 23250 23393 23239 23336 1,008,557,600 +176.86(+0.76%)
May 08, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 07, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 06, 2011 23036 23207 22986 23159 1,282,797,200 -102.47(-0.44%)
May 05, 2011 23228 23348 23168 23262 1,561,056,500 -53.63(-0.23%)
May 04, 2011 23583 23583 23230 23315 1,880,768,800 -318.01(-1.35%)
May 03, 2011 23795 23924 23599 23633 1,309,019,000 -87.56(-0.37%)
May 02, 2011 23721 23721 23721 23721 0 +0.00(+0.00%)
Apr 29, 2011 23730 23809 23634 23721 1,468,492,700 -84.82(-0.36%)
Apr 28, 2011 24103 24132 23761 23806 1,570,580,800 -87.21(-0.37%)
Apr 27, 2011 24193 24261 23825 23893 1,245,102,700 -114.54(-0.48%)
Apr 26, 2011 23965 24070 23844 24007 1,136,259,200 -130.93(-0.54%)
Apr 25, 2011 24138 24138 24138 24138 0 +0.00(+0.00%)
Apr 24, 2011 24091 24185 24031 24138 0 +0.00(+0.00%)
Apr 23, 2011 24031 24138 0 +0.00(+0.00%)
Apr 22, 2011 24091 24185 24031 24138 0 +0.00(+0.00%)
Apr 21, 2011 24091 24185 24031 24138 1,515,002,500 +242.21(+1.01%)
Apr 20, 2011 23709 23905 23683 23896 1,236,452,200 +375.48(+1.60%)
Apr 19, 2011 23655 23655 23468 23521 1,461,878,700 -309.69(-1.30%)
Apr 18, 2011 23978 24145 23769 23830 1,280,807,700 -177.76(-0.74%)
Apr 17, 2011 24087 24237 23902 24008 0 +0.00(+0.00%)
Apr 16, 2011 24087 24237 23902 24008 0 +0.00(+0.00%)
Apr 15, 2011 24087 24237 23902 24008 1,280,550,500 -5.93(-0.02%)
Apr 14, 2011 23952 24071 23912 24014 1,219,048,200 -121.03(-0.50%)
Apr 13, 2011 23981 24200 23842 24135 1,598,541,400 +158.66(+0.66%)
Apr 12, 2011 24143 24143 23917 23976 1,609,206,500 -326.70(-1.34%)
Apr 11, 2011 24395 24466 24250 24303 1,506,797,100 -93.00(-0.38%)
Apr 10, 2011 24396 24396 24396 0 +0.00(+0.00%)
Apr 09, 2011 24306 24469 24252 24396 0 +0.00(+0.00%)
Apr 08, 2011 24306 24469 24252 24396 1,596,084,100 +114.27(+0.47%)
Apr 07, 2011 24318 24369 24196 24282 1,589,719,700 -3.25(-0.01%)
Apr 06, 2011 24183 24322 24103 24285 2,113,402,800 +134.47(+0.56%)
Apr 05, 2011 24151 24151 24151 24151 0 +0.00(+0.00%)
Apr 04, 2011 23917 24164 23917 24151 2,068,546,000 +348.68(+1.46%)
Apr 03, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 02, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 01, 2011 23664 23827 23474 23802 2,190,682,600 +274.38(+1.17%)
Mar 31, 2011 23618 23618 23450 23528 2,338,834,000 +76.09(+0.32%)
Mar 30, 2011 23193 23505 23181 23451 2,043,971,200 +391.07(+1.70%)
Mar 29, 2011 22997 23137 22965 23060 1,352,926,400 -7.83(-0.03%)
Mar 28, 2011 23114 23262 22952 23068 1,989,092,000 -90.48(-0.39%)
Mar 27, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 26, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 25, 2011 23135 23179 23068 23159 2,696,387,200 +243.39(+1.06%)
Mar 24, 2011 23005 23051 22891 22915 1,848,430,000 +89.88(+0.39%)
Mar 23, 2011 22798 22849 22715 22825 1,383,280,100 -32.50(-0.14%)
Mar 22, 2011 22733 22881 22654 22858 1,450,412,700 +172.68(+0.76%)
Mar 21, 2011 22401 22712 22395 22685 1,744,941,600 +384.99(+1.73%)
Mar 20, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 19, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 18, 2011 22388 22464 22274 22300 2,024,994,000 +15.80(+0.07%)
Mar 17, 2011 22237 22394 22123 22284 1,700,522,800 -416.45(-1.83%)
Mar 16, 2011 22814 22814 22542 22701 1,775,007,000 +22.63(+0.10%)
Mar 15, 2011 23111 23111 22253 22678 2,969,021,200 -667.63(-2.86%)
Mar 14, 2011 23207 23346 23079 23346 1,201,157,200 +96.10(+0.41%)
Mar 13, 2011 23438 23515 23106 23250 0 +0.00(+0.00%)
Mar 12, 2011 23438 23515 23106 23250 1,671,018,400 -365.11(-1.55%)
Mar 11, 2011 23819 23819 23565 23615 1,406,058,700 -195.22(-0.82%)
Mar 10, 2011 23864 23934 23776 23810 2,028,495,400 +98.41(+0.42%)
Mar 09, 2011 23401 23732 23308 23712 1,782,726,000 +398.51(+1.71%)
Mar 08, 2011 23257 23492 23229 23313 1,321,120,200 +0.00(+0.00%)
Mar 07, 2011 23257 23492 23229 23313 0 -95.67(-0.41%)
Mar 06, 2011 23407 23507 23375 23409 0 +0.00(+0.00%)
Mar 05, 2011 23407 23507 23375 23409 1,855,060,400 +286.44(+1.24%)
Mar 04, 2011 23103 23329 23097 23122 1,643,360,500 +73.76(+0.32%)
Mar 03, 2011 23114 23114 22916 23049 1,491,985,100 -347.76(-1.49%)
Mar 02, 2011 23318 23479 23244 23396 1,802,511,600 +58.40(+0.25%)
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.