Hong Kong Hang Seng (IX: HSI )

26,126.93 +109.40 (+0.42%)
Daily Price Updated: 4:08 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28289 28318 27998 28133 0 -267.34(-0.94%)
Apr 29, 2015 28453 28453 28202 28400 2,094,900,800 -42.41(-0.15%)
Apr 28, 2015 28448 28548 28252 28443 3,045,477,200 +9.16(+0.03%)
Apr 27, 2015 28245 28589 28245 28434 2,790,074,800 +372.61(+1.33%)
Apr 24, 2015 27978 28089 27592 28061 2,414,041,400 +233.28(+0.84%)
Apr 23, 2015 28112 28214 27804 27828 2,442,203,600 -106.15(-0.38%)
Apr 22, 2015 27821 28048 27728 27934 2,367,949,600 +83.36(+0.30%)
Apr 21, 2015 27404 27925 27404 27850 2,737,826,800 +755.56(+2.79%)
Apr 20, 2015 27771 27771 26960 27095 3,375,884,000 -558.19(-2.02%)
Apr 17, 2015 27808 27969 27598 27653 3,105,824,800 -86.59(-0.31%)
Apr 16, 2015 27557 27788 27470 27740 3,269,721,200 +120.89(+0.44%)
Apr 15, 2015 27693 27808 27443 27619 3,926,508,000 +57.33(+0.21%)
Apr 14, 2015 27688 27915 27483 27561 3,774,122,400 -454.85(-1.62%)
Apr 13, 2015 27374 28032 27304 28016 432,148,704 +743.95(+2.73%)
Apr 10, 2015 27374 27374 26813 27272 3,341,162,800 +328.00(+1.22%)
Apr 09, 2015 26913 27923 26732 26944 729,555,104 +707.53(+2.70%)
Apr 08, 2015 25708 26248 25640 26237 4,101,527,200 +961.22(+3.80%)
Apr 07, 2015 25214 25298 25153 25276 0 +0.00(+0.00%)
Apr 02, 2015 25214 25298 25153 25276 2,106,782,000 +192.89(+0.77%)
Apr 01, 2015 24955 25099 24926 25083 1,713,463,600 +181.86(+0.73%)
Mar 31, 2015 25113 25113 24876 24901 2,557,002,200 +45.77(+0.18%)
Mar 30, 2015 24727 24949 24726 24855 2,574,119,600 +368.92(+1.51%)
Mar 27, 2015 24541 24550 24420 24486 1,610,426,400 -10.88(-0.04%)
Mar 26, 2015 24443 24592 24400 24497 1,346,154,100 -31.15(-0.13%)
Mar 25, 2015 24411 24614 24378 24528 1,421,279,500 +128.63(+0.53%)
Mar 24, 2015 24485 24490 24295 24400 1,559,006,100 -94.91(-0.39%)
Mar 23, 2015 24538 24560 24436 24495 1,461,178,100 +119.27(+0.49%)
Mar 20, 2015 24418 24525 24352 24375 2,006,074,800 -93.65(-0.38%)
Mar 19, 2015 24326 24500 24249 24469 1,826,036,400 +348.81(+1.45%)
Mar 18, 2015 23939 24211 23939 24120 1,668,404,600 +218.59(+0.91%)
Mar 17, 2015 24106 24106 23823 23901 1,188,627,100 -48.06(-0.20%)
Mar 16, 2015 23771 23970 23711 23950 1,187,740,300 +126.34(+0.53%)
Mar 13, 2015 23809 23919 23791 23823 1,538,401,000 +25.25(+0.11%)
Mar 12, 2015 23709 23880 23677 23798 1,619,061,000 +79.99(+0.34%)
Mar 11, 2015 23807 23900 23704 23718 1,678,330,400 -179.01(-0.75%)
Mar 10, 2015 24151 24152 23870 23897 1,521,299,200 -226.07(-0.94%)
Mar 09, 2015 23982 24206 23910 24123 1,619,496,400 -40.95(-0.17%)
Mar 07, 2015 24236 24294 24126 24164 1,620,647,200 -29.04(-0.12%)
Mar 06, 2015 24275 24394 24134 24193 1,923,405,000 -272.34(-1.11%)
Mar 05, 2015 24657 24706 24439 24465 1,618,240,300 -237.40(-0.96%)
Mar 04, 2015 24985 24985 24663 24703 1,499,929,300 -184.66(-0.74%)
Mar 03, 2015 24997 24998 24715 24887 1,543,093,900 +64.15(+0.26%)
Feb 28, 2015 24903 25102 24815 24823 1,504,213,700 -78.77(-0.32%)
Feb 27, 2015 24718 24999 24710 24902 1,803,456,400 +123.78(+0.50%)
Feb 26, 2015 24822 24869 24692 24778 1,387,652,700 +28.21(+0.11%)
Feb 25, 2015 24777 24808 24674 24750 1,076,322,400 -86.69(-0.35%)
Feb 24, 2015 24916 24916 24665 24837 1,019,276,400 +4.68(+0.02%)
Feb 19, 2015 24836 24872 24806 24832 975,873,900 +47.20(+0.19%)
Feb 18, 2015 24654 24856 24654 24785 822,899,900 +58.35(+0.24%)
Feb 17, 2015 24717 24772 24687 24727 926,608,300 +43.99(+0.18%)
Feb 14, 2015 24536 24703 24521 24683 1,342,650,600 +260.39(+1.07%)
Feb 13, 2015 24378 24514 24226 24422 1,472,143,500 +107.13(+0.44%)
Feb 12, 2015 24513 24552 24267 24315 1,261,415,500 -213.08(-0.87%)
Feb 11, 2015 24475 24584 24423 24528 1,028,014,100 +7.10(+0.03%)
Feb 10, 2015 24530 24658 24449 24521 1,285,537,200 -158.39(-0.64%)
Feb 07, 2015 24843 24843 24646 24679 1,440,536,200 -86.10(-0.35%)
Feb 06, 2015 25048 25048 24643 24765 2,343,789,600 +85.73(+0.35%)
Feb 05, 2015 24751 24825 24642 24680 1,836,282,000 +124.98(+0.51%)
Feb 04, 2015 24542 24603 24328 24555 1,552,841,000 +70.04(+0.29%)
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.