Skip to main content

Hong Kong Hang Seng (IX: HSI )

18,675.35 -61.09 (-0.33%)
Daily Price Updated: 4:08 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 18785 18841 18531 18675 0 -61.10(-0.33%)
Dec 01, 2022 19059 19237 18679 18736 0 +139.20(+0.75%)
Nov 30, 2022 18142 18645 18052 18597 0 +392.50(+2.16%)
Nov 29, 2022 17559 18205 17536 18205 0 +906.80(+5.24%)
Nov 28, 2022 17000 17364 16834 17298 0 -275.70(-1.57%)
Nov 27, 2022 17673 17673 17412 17574 0 +0.00(+0.00%)
Nov 26, 2022 17673 17673 17412 17574 0 +0.00(+0.00%)
Nov 25, 2022 17673 17673 17412 17574 0 -87.30(-0.49%)
Nov 24, 2022 17684 17759 17517 17661 0 +137.10(+0.78%)
Nov 23, 2022 17461 17641 17376 17524 0 +99.40(+0.57%)
Nov 22, 2022 17625 17752 17288 17424 0 -231.50(-1.31%)
Nov 21, 2022 17654 17746 17389 17656 0 -336.60(-1.87%)
Nov 20, 2022 18316 18378 17910 17992 0 +0.00(+0.00%)
Nov 19, 2022 18316 18378 17910 17992 0 +0.00(+0.00%)
Nov 18, 2022 18316 18378 17910 17992 0 -53.20(-0.29%)
Nov 17, 2022 18072 18221 17712 18046 0 -210.80(-1.15%)
Nov 16, 2022 18169 18414 18032 18256 0 -86.60(-0.47%)
Nov 15, 2022 17666 18357 17552 18343 0 +723.40(+4.11%)
Nov 14, 2022 17999 18012 17519 17620 0 +294.00(+1.70%)
Nov 13, 2022 17120 17368 16829 17326 0 +0.00(+0.00%)
Nov 12, 2022 17120 17368 16829 17326 0 +0.00(+0.00%)
Nov 11, 2022 17120 17368 16829 17326 0 +1244.70(+7.74%)
Nov 10, 2022 16138 16138 15945 16081 0 -277.50(-1.70%)
Nov 09, 2022 16553 16730 16213 16358 0 -198.80(-1.20%)
Nov 08, 2022 16641 16719 16430 16557 0 -38.60(-0.23%)
Nov 07, 2022 16032 16822 15981 16596 0 +434.80(+2.69%)
Nov 04, 2022 15443 16513 15443 16161 0 +0.00(+0.00%)
Nov 03, 2022 15443 16513 15443 16161 0 +333.90(+2.11%)
Nov 01, 2022 15390 15867 15277 15827 0 +1140.20(+7.76%)
Oct 31, 2022 14831 15113 14597 14687 0 -176.10(-1.18%)
Oct 28, 2022 15425 15442 14770 14863 0 +0.00(+0.00%)
Oct 27, 2022 15425 15442 14770 14863 0 -454.60(-2.97%)
Oct 26, 2022 15096 15584 15041 15318 0 +152.10(+1.00%)
Oct 25, 2022 15242 15435 14947 15166 0 -15.10(-0.10%)
Oct 24, 2022 15895 15994 15083 15181 0 -1030.40(-6.36%)
Oct 21, 2022 16331 16359 16137 16211 0 +0.00(+0.00%)
Oct 20, 2022 16331 16359 16137 16211 0 -300.20(-1.82%)
Oct 19, 2022 16806 16923 16508 16511 0 -403.30(-2.38%)
Oct 18, 2022 16860 16915 16558 16915 0 +301.70(+1.82%)
Oct 17, 2022 16480 16754 16309 16613 0 +25.20(+0.15%)
Oct 14, 2022 16672 17029 16535 16588 0 +0.00(+0.00%)
Oct 13, 2022 16672 17029 16535 16588 0 -113.30(-0.68%)
Oct 12, 2022 16758 17041 16439 16701 0 -131.40(-0.78%)
Oct 11, 2022 17195 17206 16790 16832 0 -384.30(-2.23%)
Oct 10, 2022 17449 17449 17175 17217 0 -523.40(-2.95%)
Oct 07, 2022 17852 17882 17718 17740 0 +0.00(+0.00%)
Oct 06, 2022 17852 17882 17718 17740 0 -347.90(-1.92%)
Oct 05, 2022 17812 18164 17683 18088 0 +1008.50(+5.90%)
Oct 03, 2022 17050 17252 16907 17080 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.