Hong Kong Hang Seng (IX: HSI )

23,658.92 +183.66 (+0.78%)
Daily Price Updated: 3:08 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25680 25816 25661 25765 0 -200.84(-0.77%)
Jun 29, 2017 25873 25965 25815 25965 0 +281.92(+1.10%)
Jun 28, 2017 25735 25821 25626 25684 0 -156.49(-0.61%)
Jun 27, 2017 25911 25930 25781 25840 0 -31.90(-0.12%)
Jun 26, 2017 25728 25875 25720 25872 0 +201.84(+0.79%)
Jun 25, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 24, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 23, 2017 25724 25770 25649 25670 0 -4.48(-0.02%)
Jun 22, 2017 25597 25868 25597 25675 0 -20.05(-0.08%)
Jun 21, 2017 25752 25847 25576 25695 0 -148.46(-0.57%)
Jun 20, 2017 26028 26043 25834 25843 0 -81.51(-0.31%)
Jun 19, 2017 25736 25940 25735 25925 0 +298.06(+1.16%)
Jun 18, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 17, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 16, 2017 25602 25720 25558 25626 0 +61.15(+0.24%)
Jun 15, 2017 25772 25772 25565 25565 0 -310.56(-1.20%)
Jun 14, 2017 25915 25915 25713 25876 0 +23.80(+0.09%)
Jun 13, 2017 25827 25883 25723 25852 0 +144.06(+0.56%)
Jun 12, 2017 25925 25958 25689 25708 0 -322.25(-1.24%)
Jun 11, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 10, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 09, 2017 26090 26090 25923 26030 0 -32.77(-0.13%)
Jun 08, 2017 25974 26070 25923 26063 0 +88.90(+0.34%)
Jun 07, 2017 26025 26073 25899 25974 0 -22.98(-0.09%)
Jun 06, 2017 25820 26019 25805 25997 0 +134.15(+0.52%)
Jun 05, 2017 25976 25999 25802 25863 0 -61.06(-0.24%)
Jun 04, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 03, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 02, 2017 25926 25973 25852 25924 0 +114.83(+0.44%)
Jun 01, 2017 25736 25835 25615 25809 0 +148.57(+0.58%)
May 31, 2017 25706 25818 25650 25661 0 -40.98(-0.16%)
May 30, 2017 25672 25745 25579 25702 0 +0.00(+0.00%)
May 29, 2017 25672 25745 25579 25702 0 +62.36(+0.24%)
May 28, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 27, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 26, 2017 25671 25724 25589 25639 0 +8.49(+0.03%)
May 25, 2017 25511 25681 25492 25631 0 +202.28(+0.80%)
May 24, 2017 25382 25428 25297 25428 0 +25.35(+0.10%)
May 23, 2017 25416 25487 25307 25403 0 +11.81(+0.05%)
May 22, 2017 25318 25450 25201 25391 0 +216.47(+0.86%)
May 21, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 20, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 19, 2017 25172 25266 25124 25175 0 +38.35(+0.15%)
May 18, 2017 25034 25264 25025 25137 0 -157.11(-0.62%)
May 17, 2017 25356 25375 25245 25294 0 -42.31(-0.17%)
May 16, 2017 25413 25413 25228 25336 0 -35.65(-0.14%)
May 15, 2017 25233 25386 25213 25372 0 +215.25(+0.86%)
May 14, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 13, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 12, 2017 25126 25211 25087 25156 0 +30.79(+0.12%)
May 11, 2017 25102 25204 25025 25126 0 +110.13(+0.44%)
May 10, 2017 24932 25165 24932 25015 0 +126.39(+0.51%)
May 09, 2017 24657 24890 24549 24889 0 +311.12(+1.27%)
May 08, 2017 24604 24624 24476 24578 0 +101.56(+0.41%)
May 07, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 06, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 05, 2017 24625 24634 24359 24476 0 -207.53(-0.84%)
May 04, 2017 24680 24684 24531 24684 0 -12.25(-0.05%)
May 03, 2017 24774 24774 24577 24696 0 +0.00(+0.00%)
May 02, 2017 24774 24774 24577 24696 0 +81.00(+0.33%)
May 01, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 30, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 29, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 28, 2017 24691 24697 24564 24615 0 -83.35(-0.34%)
Apr 27, 2017 24663 24717 24455 24698 0 +120.05(+0.49%)
Apr 26, 2017 24563 24638 24515 24578 0 +122.49(+0.50%)
Apr 25, 2017 24205 24456 24202 24456 0 +316.46(+1.31%)
Apr 24, 2017 24186 24206 23958 24139 0 +97.46(+0.41%)
Apr 23, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 22, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 21, 2017 24143 24190 23992 24042 0 -14.96(-0.06%)
Apr 20, 2017 23851 24059 23827 24057 0 +231.10(+0.97%)
Apr 19, 2017 23876 23893 23724 23826 0 -98.66(-0.41%)
Apr 18, 2017 24268 24276 23893 23925 0 -337.12(-1.39%)
Apr 17, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 16, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 15, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 14, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 13, 2017 24173 24378 24158 24262 0 -51.84(-0.21%)
Apr 12, 2017 24069 24314 23994 24314 0 +225.04(+0.93%)
Apr 11, 2017 24281 24318 24008 24088 0 -173.72(-0.72%)
Apr 10, 2017 24302 24315 24216 24262 0 -5.12(-0.02%)
Apr 09, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 08, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 07, 2017 24247 24268 23982 24267 0 -6.42(-0.03%)
Apr 06, 2017 24310 24382 24211 24274 0 -127.08(-0.52%)
Apr 05, 2017 24371 24401 24166 24401 0 +139.32(+0.57%)
Apr 04, 2017 24237 24261 24163 24261 0 +0.00(+0.00%)
Apr 03, 2017 24237 24261 24163 24261 0 +149.89(+0.62%)
Apr 02, 2017 24306 24330 24105 24112 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.