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 (%)
Mar 31, 2017 24306 24330 24105 24112 0 -189.50(-0.78%)
Mar 30, 2017 24429 24431 24250 24301 0 -91.00(-0.37%)
Mar 29, 2017 24471 24471 24331 24392 0 +46.20(+0.19%)
Mar 28, 2017 24329 24360 24274 24346 0 +152.20(+0.63%)
Mar 27, 2017 24236 24435 24139 24194 0 -164.60(-0.68%)
Mar 26, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 25, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 24, 2017 24396 24421 24263 24358 0 +30.60(+0.13%)
Mar 23, 2017 24381 24467 24271 24328 0 +7.30(+0.03%)
Mar 22, 2017 24336 24380 24207 24320 0 -272.70(-1.11%)
Mar 21, 2017 24566 24657 24500 24593 0 +91.10(+0.37%)
Mar 20, 2017 24313 24502 24313 24502 0 +192.10(+0.79%)
Mar 19, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 18, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 17, 2017 24376 24386 24238 24310 0 +21.60(+0.09%)
Mar 16, 2017 24102 24288 24004 24288 0 +495.50(+2.08%)
Mar 15, 2017 23705 23843 23646 23793 0 -35.10(-0.15%)
Mar 14, 2017 23871 23918 23768 23828 0 -1.80(-0.01%)
Mar 13, 2017 23643 23878 23568 23830 0 +261.00(+1.11%)
Mar 12, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 11, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 10, 2017 23535 23604 23439 23569 0 +67.10(+0.29%)
Mar 09, 2017 23668 23674 23456 23502 0 -280.70(-1.18%)
Mar 08, 2017 23627 23816 23563 23782 0 +101.20(+0.43%)
Mar 07, 2017 23630 23728 23586 23681 0 +84.80(+0.36%)
Mar 06, 2017 23600 23691 23574 23596 0 +43.60(+0.19%)
Mar 05, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 04, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 03, 2017 23618 23635 23512 23553 0 -175.40(-0.74%)
Mar 02, 2017 24044 24081 23694 23728 0 -48.40(-0.20%)
Mar 01, 2017 23849 23857 23730 23776 0 +35.80(+0.15%)
Feb 28, 2017 23953 24008 23741 23741 0 -184.40(-0.77%)
Feb 27, 2017 23942 24068 23823 23925 0 -40.60(-0.17%)
Feb 26, 2017 24116 24122 23958 23966 0 +0.00(+0.00%)
Feb 25, 2017 24116 24122 23958 23966 0 +0.00(+0.00%)
Feb 24, 2017 24116 24122 23958 23966 0 -149.20(-0.62%)
Feb 23, 2017 24122 24216 24047 24115 0 -87.10(-0.36%)
Feb 22, 2017 24059 24202 24000 24202 0 +238.40(+0.99%)
Feb 21, 2017 24174 24214 23909 23964 0 -182.50(-0.76%)
Feb 20, 2017 24066 24202 24022 24146 0 +112.40(+0.47%)
Feb 19, 2017 24078 24106 23945 24034 0 +0.00(+0.00%)
Feb 18, 2017 24078 24106 23945 24034 0 +0.00(+0.00%)
Feb 17, 2017 24078 24106 23945 24034 0 -74.00(-0.31%)
Feb 16, 2017 24139 24161 23970 24108 0 +112.80(+0.47%)
Feb 15, 2017 23772 24068 23772 23995 0 +291.90(+1.23%)
Feb 14, 2017 23695 23735 23614 23703 0 -8.00(-0.03%)
Feb 13, 2017 23664 23752 23615 23711 0 +136.00(+0.58%)
Feb 12, 2017 23646 23718 23574 23575 0 +0.00(+0.00%)
Feb 11, 2017 23646 23718 23574 23575 0 +0.00(+0.00%)
Feb 10, 2017 23646 23718 23574 23575 0 +49.90(+0.21%)
Feb 09, 2017 23534 23645 23490 23525 0 +40.00(+0.17%)
Feb 08, 2017 23285 23521 23161 23485 0 +153.50(+0.66%)
Feb 07, 2017 23288 23404 23257 23332 0 -16.60(-0.07%)
Feb 06, 2017 23239 23348 23150 23348 0 +219.00(+0.95%)
Feb 05, 2017 23217 23227 22998 23129 0 +0.00(+0.00%)
Feb 04, 2017 23217 23227 22998 23129 0 +0.00(+0.00%)
Feb 03, 2017 23217 23227 22998 23129 0 -55.30(-0.24%)
Feb 02, 2017 23310 23439 23131 23184 0 -133.90(-0.57%)
Feb 01, 2017 23212 23318 23083 23318 0 -42.40(-0.18%)
Jan 31, 2017 23339 23397 23307 23361 0 +0.00(+0.00%)
Jan 30, 2017 23339 23397 23307 23361 0 +0.00(+0.00%)
Jan 29, 2017 23339 23397 23307 23361 0 +0.00(+0.00%)
Jan 28, 2017 23339 23397 23307 23361 0 +0.00(+0.00%)
Jan 27, 2017 23339 23397 23307 23361 0 -13.40(-0.06%)
Jan 26, 2017 23174 23386 23145 23374 0 +325.10(+1.41%)
Jan 25, 2017 23066 23066 22961 23049 0 +99.20(+0.43%)
Jan 24, 2017 22965 22986 22908 22950 0 +51.40(+0.22%)
Jan 23, 2017 22926 23068 22861 22898 0 +12.60(+0.06%)
Jan 22, 2017 22966 22988 22858 22886 0 +0.00(+0.00%)
Jan 21, 2017 22966 22988 22858 22886 0 +0.00(+0.00%)
Jan 20, 2017 22966 22988 22858 22886 0 -164.10(-0.71%)
Jan 19, 2017 23104 23104 22942 23050 0 -48.30(-0.21%)
Jan 18, 2017 22889 23152 22882 23098 0 +257.30(+1.13%)
Jan 17, 2017 22820 22868 22711 22841 0 +122.80(+0.54%)
Jan 16, 2017 22895 22909 22657 22718 0 -219.20(-0.96%)
Jan 15, 2017 22880 22971 22859 22937 0 +0.00(+0.00%)
Jan 14, 2017 22880 22971 22859 22937 0 +0.00(+0.00%)
Jan 13, 2017 22880 22971 22859 22937 0 +108.40(+0.47%)
Jan 12, 2017 22956 22972 22752 22829 0 -106.30(-0.46%)
Jan 11, 2017 22816 22945 22767 22935 0 +190.50(+0.84%)
Jan 10, 2017 22561 22745 22550 22745 0 +186.10(+0.82%)
Jan 09, 2017 22561 22626 22476 22559 0 +55.70(+0.25%)
Jan 08, 2017 22583 22606 22446 22503 0 +0.00(+0.00%)
Jan 07, 2017 22583 22606 22446 22503 0 +0.00(+0.00%)
Jan 06, 2017 22583 22606 22446 22503 0 +46.30(+0.21%)
Jan 05, 2017 22303 22483 22230 22457 0 +322.20(+1.46%)
Jan 04, 2017 22201 22228 22077 22134 0 -15.90(-0.07%)
Jan 03, 2017 21993 22189 21884 22150 0 +149.80(+0.68%)
Jan 02, 2017 21819 22070 21819 22001 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.