Hong Kong Hang Seng (IX: HSI )

23,766.69 -22.24 (-0.09%)
Daily Price Updated: 12:00 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27798 27962 27720 27889 0 -275.50(-0.98%)
Aug 30, 2018 28534 28534 28121 28164 0 -252.39(-0.89%)
Aug 29, 2018 28363 28486 28272 28416 0 +64.82(+0.23%)
Aug 28, 2018 28531 28580 28235 28352 0 +80.35(+0.28%)
Aug 27, 2018 28017 28289 27956 28271 0 +599.40(+2.17%)
Aug 26, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 25, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 24, 2018 27566 27831 27532 27672 0 -118.59(-0.43%)
Aug 23, 2018 28005 28052 27659 27790 0 -137.12(-0.49%)
Aug 22, 2018 27837 27955 27580 27928 0 +174.79(+0.63%)
Aug 21, 2018 27671 27771 27526 27753 0 +154.77(+0.56%)
Aug 20, 2018 27274 27610 27209 27598 0 +384.61(+1.41%)
Aug 19, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 18, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 17, 2018 27389 27451 27101 27213 0 +113.35(+0.42%)
Aug 16, 2018 26871 27405 26871 27100 0 -223.53(-0.82%)
Aug 15, 2018 27725 27727 27249 27324 0 -429.34(-1.55%)
Aug 14, 2018 27938 27947 27523 27753 0 -183.64(-0.66%)
Aug 13, 2018 27957 28085 27823 27937 0 -430.05(-1.52%)
Aug 12, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 11, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 10, 2018 28615 28666 28297 28367 0 -240.68(-0.84%)
Aug 09, 2018 28260 28728 28193 28607 0 +248.16(+0.88%)
Aug 08, 2018 28473 28473 28224 28359 0 +110.26(+0.39%)
Aug 07, 2018 27889 28267 27843 28249 0 +429.32(+1.54%)
Aug 06, 2018 27886 28075 27730 27820 0 +143.24(+0.52%)
Aug 05, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 04, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 03, 2018 27752 27786 27605 27676 0 -38.24(-0.14%)
Aug 02, 2018 28159 28218 27578 27715 0 -626.18(-2.21%)
Aug 01, 2018 28757 28773 28220 28341 0 -242.27(-0.85%)
Jul 31, 2018 28663 28682 28538 28583 0 -150.12(-0.52%)
Jul 30, 2018 28631 28839 28540 28733 0 -71.15(-0.25%)
Jul 29, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 28, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 27, 2018 28735 28817 28573 28804 0 +23.14(+0.08%)
Jul 26, 2018 29083 29083 28625 28781 0 -139.76(-0.48%)
Jul 25, 2018 28907 28965 28764 28921 0 +258.33(+0.90%)
Jul 24, 2018 28282 28718 28282 28663 0 +406.45(+1.44%)
Jul 23, 2018 28299 28392 28091 28256 0 +31.64(+0.11%)
Jul 22, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 21, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 20, 2018 28055 28295 27746 28224 0 +213.62(+0.76%)
Jul 19, 2018 28251 28330 27998 28011 0 -106.56(-0.38%)
Jul 18, 2018 28352 28386 28045 28117 0 -64.26(-0.23%)
Jul 17, 2018 28452 28461 28138 28182 0 -357.98(-1.25%)
Jul 16, 2018 28581 28699 28327 28540 0 +14.22(+0.05%)
Jul 15, 2018 28689 28715 28501 28525 0 +0.00(+0.00%)
Jul 14, 2018 28689 28715 28501 28525 0 +0.00(+0.00%)
Jul 13, 2018 28689 28715 28501 28525 0 +44.61(+0.16%)
Jul 12, 2018 28260 28615 28217 28481 0 +169.14(+0.60%)
Jul 11, 2018 28014 28366 28014 28312 0 -370.56(-1.29%)
Jul 10, 2018 28901 28982 28682 28682 0 -6.25(-0.02%)
Jul 09, 2018 28606 28822 28519 28688 0 +372.88(+1.32%)
Jul 08, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 07, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 06, 2018 28254 28554 27925 28316 0 +133.53(+0.47%)
Jul 05, 2018 28102 28321 27831 28182 0 -59.58(-0.21%)
Jul 04, 2018 28546 28642 28141 28242 0 -303.90(-1.06%)
Jul 03, 2018 28617 28617 27990 28546 0 -409.54(-1.41%)
Jul 02, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jul 01, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 30, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 29, 2018 28464 28962 28464 28955 0 +457.79(+1.61%)
Jun 28, 2018 28368 28567 28169 28497 0 +141.06(+0.50%)
Jun 27, 2018 28958 28989 28343 28356 0 -525.14(-1.82%)
Jun 26, 2018 28881 29034 28505 28881 0 -79.99(-0.28%)
Jun 25, 2018 29326 29403 28895 28961 0 -377.31(-1.29%)
Jun 24, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 23, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 22, 2018 29216 29437 29089 29339 0 +42.65(+0.15%)
Jun 21, 2018 29764 29882 29286 29296 0 -400.12(-1.35%)
Jun 20, 2018 29478 29944 29406 29696 0 +228.02(+0.77%)
Jun 19, 2018 29999 30012 29332 29468 0 -841.34(-2.78%)
Jun 18, 2018 30411 30519 30259 30309 0 +0.00(+0.00%)
Jun 17, 2018 30411 30519 30259 30309 0 +0.00(+0.00%)
Jun 16, 2018 30411 30519 30259 30309 0 +0.00(+0.00%)
Jun 15, 2018 30411 30519 30259 30309 0 -130.68(-0.43%)
Jun 14, 2018 30684 30778 30350 30440 0 -284.98(-0.93%)
Jun 13, 2018 30990 31024 30688 30725 0 -377.91(-1.22%)
Jun 12, 2018 31030 31243 30945 31103 0 +39.36(+0.13%)
Jun 11, 2018 31017 31134 30899 31064 0 +105.49(+0.34%)
Jun 10, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 09, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 08, 2018 31435 31435 30874 30958 0 -554.42(-1.76%)
Jun 07, 2018 31465 31521 31369 31513 0 +253.53(+0.81%)
Jun 06, 2018 31162 31332 31161 31259 0 +165.65(+0.53%)
Jun 05, 2018 31009 31189 30896 31093 0 +95.47(+0.31%)
Jun 04, 2018 30837 31013 30743 30998 0 +505.07(+1.66%)
Jun 03, 2018 30549 30581 30363 30493 0 +0.00(+0.00%)
Jun 02, 2018 30549 30581 30363 30493 0 +0.00(+0.00%)
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.