Hong Kong Hang Seng (IX: HSI )

24,080.52 -659.64 (-2.67%)
Daily Price Updated: 3:09 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23953 24008 23741 23741 0 -184.32(-0.77%)
Feb 27, 2017 23942 24068 23823 23925 0 -40.65(-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 -149.16(-0.62%)
Feb 23, 2017 24122 24217 24047 24115 0 -87.10(-0.36%)
Feb 22, 2017 24059 24202 24000 24202 0 +238.33(+0.99%)
Feb 21, 2017 24174 24214 23909 23964 0 -182.45(-0.76%)
Feb 20, 2017 24066 24202 24022 24146 0 +112.34(+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 -73.96(-0.31%)
Feb 16, 2017 24139 24161 23970 24108 0 +112.83(+0.47%)
Feb 15, 2017 23772 24068 23772 23995 0 +291.86(+1.23%)
Feb 14, 2017 23695 23735 23614 23703 0 -7.97(-0.03%)
Feb 13, 2017 23665 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 +49.84(+0.21%)
Feb 09, 2017 23534 23645 23490 23525 0 +40.01(+0.17%)
Feb 08, 2017 23285 23521 23161 23485 0 +153.56(+0.66%)
Feb 07, 2017 23288 23404 23257 23332 0 -16.67(-0.07%)
Feb 06, 2017 23239 23348 23150 23348 0 +219.03(+0.95%)
Feb 05, 2017 23217 23227 22997 23129 0 +0.00(+0.00%)
Feb 04, 2017 23217 23227 22997 23129 0 +0.00(+0.00%)
Feb 03, 2017 23217 23227 22997 23129 0 -55.31(-0.24%)
Feb 02, 2017 23309 23439 23131 23185 0 -133.87(-0.57%)
Feb 01, 2017 23212 23318 23083 23318 0 -42.39(-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 -13.39(-0.06%)
Jan 26, 2017 23173 23386 23145 23374 0 +325.05(+1.41%)
Jan 25, 2017 23066 23066 22961 23049 0 +99.26(+0.43%)
Jan 24, 2017 22965 22986 22908 22950 0 +51.34(+0.22%)
Jan 23, 2017 22926 23068 22861 22899 0 +12.61(+0.06%)
Jan 22, 2017 22967 22988 22858 22886 0 +0.00(+0.00%)
Jan 21, 2017 22967 22988 22858 22886 0 +0.00(+0.00%)
Jan 20, 2017 22967 22988 22858 22886 0 -164.05(-0.71%)
Jan 19, 2017 23104 23104 22942 23050 0 -48.30(-0.21%)
Jan 18, 2017 22889 23152 22882 23098 0 +257.29(+1.13%)
Jan 17, 2017 22820 22868 22711 22841 0 +122.82(+0.54%)
Jan 16, 2017 22895 22909 22657 22718 0 -219.23(-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 +108.36(+0.47%)
Jan 12, 2017 22956 22971 22752 22829 0 -106.33(-0.46%)
Jan 11, 2017 22816 22945 22767 22935 0 +190.50(+0.84%)
Jan 10, 2017 22561 22745 22550 22745 0 +186.16(+0.83%)
Jan 09, 2017 22561 22626 22476 22559 0 +55.68(+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 +46.32(+0.21%)
Jan 05, 2017 22303 22483 22230 22457 0 +322.22(+1.46%)
Jan 04, 2017 22201 22228 22077 22134 0 -15.93(-0.07%)
Jan 03, 2017 21993 22189 21884 22150 0 +149.84(+0.68%)
Jan 02, 2017 21819 22070 21819 22001 0 +0.00(+0.00%)
Jan 01, 2017 21819 22070 21819 22001 0 +0.00(+0.00%)
Dec 31, 2016 21819 22070 21819 22001 0 +0.00(+0.00%)
Dec 30, 2016 21819 22070 21819 22001 0 +209.65(+0.96%)
Dec 29, 2016 21591 21810 21587 21791 0 +36.17(+0.17%)
Dec 28, 2016 21563 21812 21489 21755 0 +179.98(+0.83%)
Dec 27, 2016 21554 21601 21492 21575 0 +0.00(+0.00%)
Dec 26, 2016 21554 21601 21492 21575 0 +0.00(+0.00%)
Dec 25, 2016 21554 21601 21492 21575 0 +0.00(+0.00%)
Dec 24, 2016 21554 21601 21492 21575 0 +0.00(+0.00%)
Dec 23, 2016 21554 21601 21492 21575 0 -61.44(-0.28%)
Dec 22, 2016 21800 21822 21595 21636 0 -173.60(-0.80%)
Dec 21, 2016 21771 21910 21756 21810 0 +80.74(+0.37%)
Dec 20, 2016 21768 21874 21667 21729 0 -103.62(-0.47%)
Dec 19, 2016 21946 21956 21787 21833 0 -188.07(-0.85%)
Dec 18, 2016 21996 22155 21966 22021 0 +0.00(+0.00%)
Dec 17, 2016 21996 22155 21966 22021 0 +0.00(+0.00%)
Dec 16, 2016 21996 22155 21966 22021 0 -38.65(-0.18%)
Dec 15, 2016 22258 22305 21999 22059 0 -397.22(-1.77%)
Dec 14, 2016 22597 22628 22457 22457 0 +9.92(+0.04%)
Dec 13, 2016 22408 22458 22293 22447 0 +13.68(+0.06%)
Dec 12, 2016 22860 22864 22376 22433 0 -327.96(-1.44%)
Dec 11, 2016 22766 22814 22660 22761 0 +0.00(+0.00%)
Dec 10, 2016 22766 22814 22660 22761 0 +0.00(+0.00%)
Dec 09, 2016 22766 22814 22660 22761 0 -100.86(-0.44%)
Dec 08, 2016 23027 23076 22817 22862 0 +60.92(+0.27%)
Dec 07, 2016 22805 22843 22709 22801 0 +125.77(+0.55%)
Dec 06, 2016 22694 22747 22625 22675 0 +169.60(+0.75%)
Dec 05, 2016 22581 22628 22375 22506 0 -59.27(-0.26%)
Dec 04, 2016 22737 22756 22559 22565 0 +0.00(+0.00%)
Dec 03, 2016 22737 22756 22559 22565 0 +0.00(+0.00%)
Dec 02, 2016 22737 22756 22559 22565 0 -313.41(-1.37%)
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.