Hong Kong Hang Seng (IX: HSI )

26,126.93 +109.40 (+0.42%)
Daily Price Updated: 4:08 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 16142 16310 16016 16156 0 -131.02(-0.80%)
Jun 29, 2000 16474 16534 16227 16287 0 -151.62(-0.92%)
Jun 28, 2000 16202 16511 16133 16438 0 +282.65(+1.75%)
Jun 27, 2000 16147 16274 16032 16156 0 +176.86(+1.11%)
Jun 26, 2000 15726 16049 15645 15979 0 +240.83(+1.53%)
Jun 23, 2000 15827 15904 15667 15738 0 -214.28(-1.34%)
Jun 22, 2000 16227 16266 15861 15952 0 -285.78(-1.76%)
Jun 21, 2000 16071 16339 15936 16238 0 +151.40(+0.94%)
Jun 20, 2000 16467 16525 15969 16087 0 -180.73(-1.11%)
Jun 19, 2000 16333 16364 16169 16267 0 -166.91(-1.02%)
Jun 16, 2000 16089 16484 16002 16434 0 +354.04(+2.20%)
Jun 15, 2000 15942 16223 15895 16080 0 +223.27(+1.41%)
Jun 14, 2000 15761 15888 15621 15857 0 +164.13(+1.05%)
Jun 13, 2000 15948 15948 15658 15693 0 -362.11(-2.26%)
Jun 12, 2000 16126 16251 16048 16055 0 -65.21(-0.40%)
Jun 09, 2000 15841 16155 15723 16120 0 +243.33(+1.53%)
Jun 08, 2000 15912 15981 15786 15877 0 -23.13(-0.15%)
Jun 07, 2000 15783 16034 15668 15900 0 +38.38(+0.24%)
Jun 05, 2000 15644 15971 15644 15862 0 +577.58(+3.78%)
Jun 02, 2000 15166 15344 15143 15284 0 +342.91(+2.30%)
Jun 01, 2000 14653 15003 14653 14941 0 +227.33(+1.55%)
May 31, 2000 14438 14913 14438 14714 0 +722.96(+5.17%)
May 30, 2000 14044 14181 13735 13991 0 +15.83(+0.11%)
May 29, 2000 13735 14024 13606 13975 0 +252.37(+1.84%)
May 26, 2000 13845 13845 13597 13723 0 -198.36(-1.42%)
May 25, 2000 14082 14251 13853 13921 0 -12.92(-0.09%)
May 24, 2000 14116 14116 13879 13934 0 -323.20(-2.27%)
May 23, 2000 14117 14312 13981 14257 0 +116.45(+0.82%)
May 22, 2000 14279 14279 13981 14141 0 -337.53(-2.33%)
May 19, 2000 14339 14699 14166 14478 0 +155.66(+1.09%)
May 18, 2000 14689 14689 14210 14323 0 -505.21(-3.41%)
May 17, 2000 15293 15293 14721 14828 0 -332.48(-2.19%)
May 16, 2000 14962 15184 14806 15160 0 +278.99(+1.87%)
May 15, 2000 15118 15166 14836 14881 0 -230.64(-1.53%)
May 12, 2000 14439 15168 14288 15112 0 +619.02(+4.27%)
May 10, 2000 14653 14681 14381 14493 0 -283.98(-1.92%)
May 09, 2000 14855 14855 14645 14777 0 -124.10(-0.83%)
May 08, 2000 15338 15443 14827 14901 0 -367.64(-2.41%)
May 05, 2000 15299 15329 15173 15269 0 -45.43(-0.30%)
May 04, 2000 15439 15439 15171 15314 0 -263.40(-1.69%)
May 03, 2000 15695 15695 15512 15577 0 -240.29(-1.52%)
May 02, 2000 15751 15912 15654 15818 0 +298.46(+1.92%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.43(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.52(-0.23%)
Apr 26, 2000 15581 15630 15140 15227 0 -152.62(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.87(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.06(-0.39%)
Apr 19, 2000 15559 15667 15338 15427 0 +148.88(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.95(+3.50%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.39(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.53(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.43(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.08(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -90.94(-0.54%)
Apr 07, 2000 16658 16993 16658 16942 0 +450.29(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +172.95(+1.06%)
Apr 05, 2000 16599 16736 16247 16318 0 -574.49(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.61(-2.95%)
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.