Hong Kong Hang Seng (IX: HSI )

23,807.00 -482.90 (-1.99%)
Daily Price Updated: 3:09 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.