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 (%)
Aug 31, 2011 20256 20557 20169 20535 3,563,446,784 +330.60(+1.64%)
Aug 30, 2011 20204 20341 20072 20204 2,511,080,704 +339.10(+1.71%)
Aug 29, 2011 19883 19919 19749 19865 1,898,744,064 +282.20(+1.44%)
Aug 28, 2011 19734 19920 19550 19583 0 +0.00(+0.00%)
Aug 27, 2011 19734 19920 19550 19583 0 +0.00(+0.00%)
Aug 26, 2011 19734 19920 19550 19583 2,063,724,416 -169.60(-0.86%)
Aug 25, 2011 19744 19803 19639 19752 1,819,733,632 +285.70(+1.47%)
Aug 24, 2011 19863 19877 19453 19467 1,680,593,664 -408.70(-2.06%)
Aug 23, 2011 19476 19893 19383 19876 1,963,474,816 +388.60(+1.99%)
Aug 22, 2011 19465 19667 19048 19487 2,553,695,488 +87.00(+0.45%)
Aug 21, 2011 19479 19596 19314 19400 0 +0.00(+0.00%)
Aug 19, 2011 19479 19596 19314 19400 2,110,642,048 -616.40(-3.08%)
Aug 18, 2011 20261 20342 19969 20016 1,568,461,056 -272.70(-1.34%)
Aug 17, 2011 20318 20504 20215 20289 1,562,562,304 +76.90(+0.38%)
Aug 16, 2011 20345 20432 20140 20212 1,776,906,752 -48.00(-0.24%)
Aug 15, 2011 20057 20264 19925 20260 1,827,188,736 +640.10(+3.26%)
Aug 14, 2011 19956 19956 19575 19620 0 +0.00(+0.00%)
Aug 13, 2011 19956 19956 19575 19620 0 +0.00(+0.00%)
Aug 12, 2011 19956 19956 19575 19620 2,156,205,568 +24.90(+0.13%)
Aug 11, 2011 19319 19729 19269 19595 2,751,712,000 -188.60(-0.95%)
Aug 10, 2011 19994 20106 19673 19784 2,935,328,768 +453.00(+2.34%)
Aug 09, 2011 19210 20159 18868 19331 341,798,720 -1159.90(-5.66%)
Aug 08, 2011 20409 20572 20044 20491 2,678,413,824 -455.50(-2.17%)
Aug 07, 2011 20939 21018 20643 20946 0 +0.00(+0.00%)
Aug 06, 2011 20939 21018 20643 20946 0 +0.00(+0.00%)
Aug 05, 2011 20939 21018 20643 20946 3,533,657,088 -938.60(-4.29%)
Aug 04, 2011 22020 22087 21726 21885 1,548,019,584 -108.00(-0.49%)
Aug 03, 2011 22016 22042 21883 21993 2,262,161,920 -428.80(-1.91%)
Aug 02, 2011 22533 22623 22388 22422 1,587,782,016 -241.90(-1.07%)
Aug 01, 2011 22740 22808 22651 22663 1,443,945,856 +223.20(+0.99%)
Jul 31, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 30, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 29, 2011 22544 22623 22323 22440 1,287,597,312 -130.50(-0.58%)
Jul 28, 2011 22247 22572 22231 22571 1,485,732,608 +29.00(+0.13%)
Jul 27, 2011 22490 22635 22469 22542 1,484,204,928 -30.40(-0.13%)
Jul 26, 2011 22285 22582 22262 22572 1,753,808,384 +278.80(+1.25%)
Jul 25, 2011 22287 22330 22217 22293 1,334,947,456 -151.50(-0.67%)
Jul 24, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 23, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 22, 2011 22232 22449 22232 22445 2,047,906,944 +457.50(+2.08%)
Jul 21, 2011 22059 22091 21857 21987 1,584,761,728 -16.40(-0.07%)
Jul 20, 2011 22073 22088 21872 22004 1,500,940,416 +101.30(+0.46%)
Jul 19, 2011 21805 21910 21611 21902 1,419,189,248 +97.60(+0.45%)
Jul 18, 2011 21728 22027 21728 21805 1,224,406,144 -70.60(-0.32%)
Jul 17, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 16, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 15, 2011 21873 21975 21775 21875 1,260,489,344 -64.80(-0.30%)
Jul 14, 2011 21937 21945 21747 21940 1,670,259,712 +13.30(+0.06%)
Jul 13, 2011 21794 21936 21719 21927 1,668,784,128 +263.70(+1.22%)
Jul 12, 2011 22093 22093 21648 21663 2,384,655,616 -684.00(-3.06%)
Jul 11, 2011 22599 22599 22307 22347 1,525,096,960 -379.20(-1.67%)
Jul 10, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 09, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 08, 2011 22706 22835 22678 22726 1,426,589,568 +196.20(+0.87%)
Jul 07, 2011 22588 22707 22524 22530 1,477,564,160 +12.60(+0.06%)
Jul 06, 2011 22645 22738 22509 22518 937,838,208 -230.30(-1.01%)
Jul 05, 2011 22822 22822 22707 22748 1,092,922,368 -22.60(-0.10%)
Jul 04, 2011 22813 22818 22729 22770 1,537,363,456 +372.40(+1.66%)
Jul 03, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 02, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 01, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jun 30, 2011 22234 22464 22175 22398 1,686,819,200 +336.90(+1.53%)
Jun 29, 2011 22230 22237 22022 22061 1,504,695,168 -0.60(-0.00%)
Jun 28, 2011 22169 22206 21952 22062 1,391,569,536 +20.00(+0.09%)
Jun 27, 2011 21888 22099 21888 22042 1,271,935,616 -130.10(-0.59%)
Jun 26, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 25, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 24, 2011 21844 22183 21784 22172 1,956,020,736 +412.80(+1.90%)
Jun 23, 2011 21777 21905 21633 21759 1,783,660,800 -100.90(-0.46%)
Jun 22, 2011 22044 22048 21838 21860 1,431,572,224 +9.40(+0.04%)
Jun 21, 2011 21784 21875 21656 21851 2,141,318,784 +251.10(+1.16%)
Jun 20, 2011 21771 21897 21509 21600 1,395,417,216 -95.80(-0.44%)
Jun 19, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 18, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 17, 2011 21970 21971 21628 21695 1,985,574,784 -257.80(-1.17%)
Jun 16, 2011 22048 22066 21875 21953 1,875,976,448 -390.70(-1.75%)
Jun 15, 2011 22533 22599 22327 22344 1,261,848,192 -152.20(-0.68%)
Jun 14, 2011 22298 22642 22298 22496 1,502,240,000 -12.10(-0.05%)
Jun 13, 2011 22173 22508 22157 22508 1,273,235,840 +87.70(+0.39%)
Jun 12, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 11, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 10, 2011 22642 22675 22298 22420 1,701,322,368 -189.40(-0.84%)
Jun 09, 2011 22628 22647 22373 22610 2,442,731,520 -51.80(-0.23%)
Jun 08, 2011 22758 22758 22607 22662 2,026,144,000 -207.10(-0.91%)
Jun 07, 2011 22762 22929 22730 22869 1,487,292,800 -80.90(-0.35%)
Jun 06, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 05, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 04, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 03, 2011 23339 23339 22932 22950 1,959,513,984 -304.20(-1.31%)
Jun 02, 2011 23280 23318 23211 23254 1,305,464,448 -372.60(-1.58%)
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.