Skip to main content

Hong Kong Hang Seng (IX: HSI )

20,644.28 +41.76 (+0.20%)
Daily Price Updated: 4:08 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17396 17423 17357 17392 487,228,896 +107.60(+0.62%)
Aug 30, 2006 17148 17289 17135 17285 430,751,808 +201.40(+1.18%)
Aug 29, 2006 17004 17102 16999 17083 250,214,592 +161.00(+0.95%)
Aug 28, 2006 16956 16999 16912 16922 203,537,200 -33.10(-0.20%)
Aug 25, 2006 16958 17005 16894 16955 261,220,992 +72.40(+0.43%)
Aug 24, 2006 16971 17040 16871 16883 322,874,304 -205.40(-1.20%)
Aug 23, 2006 17101 17112 17010 17088 194,206,800 -61.40(-0.36%)
Aug 22, 2006 17096 17156 17037 17150 244,744,096 +141.90(+0.83%)
Aug 21, 2006 17326 17330 16997 17008 317,411,200 -322.80(-1.86%)
Aug 18, 2006 17381 17414 17316 17331 260,812,800 -42.40(-0.24%)
Aug 17, 2006 17502 17506 17329 17373 358,907,392 -77.90(-0.45%)
Aug 16, 2006 17407 17474 17350 17451 319,270,688 +176.90(+1.02%)
Aug 15, 2006 17274 17295 17243 17274 189,984,192 -15.90(-0.09%)
Aug 14, 2006 17280 17303 17215 17290 205,380,096 +40.10(+0.23%)
Aug 11, 2006 17255 17324 17212 17250 240,485,904 +27.80(+0.16%)
Aug 10, 2006 17322 17350 17212 17222 291,538,304 -124.50(-0.72%)
Aug 09, 2006 16996 17350 16959 17347 353,961,216 +298.40(+1.75%)
Aug 08, 2006 17057 17066 16995 17048 265,395,904 +94.60(+0.56%)
Aug 07, 2006 16928 16961 16811 16954 216,714,096 +65.80(+0.39%)
Aug 04, 2006 17050 17096 16868 16888 290,811,808 -160.60(-0.94%)
Aug 03, 2006 17073 17098 17012 17048 314,784,512 +15.60(+0.09%)
Aug 02, 2006 16888 17086 16873 17033 335,435,392 +121.40(+0.72%)
Aug 01, 2006 16990 16990 16907 16911 211,895,008 -59.90(-0.35%)
Jul 31, 2006 17103 17114 16965 16971 263,546,304 +16.30(+0.10%)
Jul 28, 2006 16935 17035 16919 16955 325,931,200 +38.20(+0.23%)
Jul 27, 2006 16713 16924 16713 16917 426,090,688 +299.60(+1.80%)
Jul 26, 2006 16584 16624 16566 16617 235,033,408 +33.30(+0.20%)
Jul 25, 2006 16669 16671 16581 16584 318,878,400 +103.30(+0.63%)
Jul 24, 2006 16376 16485 16354 16481 251,868,304 +16.40(+0.10%)
Jul 21, 2006 16407 16483 16376 16464 375,659,392 -8.40(-0.05%)
Jul 20, 2006 16418 16481 16390 16473 316,291,008 +375.10(+2.33%)
Jul 19, 2006 16070 16171 16063 16098 169,546,208 +53.60(+0.33%)
Jul 18, 2006 16035 16110 15966 16044 240,536,704 -20.90(-0.13%)
Jul 17, 2006 15980 16104 15949 16065 231,710,496 -70.90(-0.44%)
Jul 14, 2006 16124 16159 16063 16136 296,680,288 -169.80(-1.04%)
Jul 13, 2006 16490 16558 16288 16306 324,527,808 -216.70(-1.31%)
Jul 12, 2006 16508 16553 16436 16522 197,578,800 +32.10(+0.19%)
Jul 11, 2006 16512 16569 16478 16490 343,592,704 -113.70(-0.68%)
Jul 10, 2006 16377 16607 16339 16604 223,312,304 +144.00(+0.87%)
Jul 07, 2006 16498 16498 16400 16460 216,761,792 +18.80(+0.11%)
Jul 06, 2006 16142 16445 16130 16441 256,690,800 +173.80(+1.07%)
Jul 05, 2006 16364 16378 16255 16267 226,094,304 -101.80(-0.62%)
Jul 04, 2006 16363 16379 16312 16369 271,767,296 +42.30(+0.26%)
Jul 03, 2006 16289 16364 16235 16327 295,984,384 +59.10(+0.36%)
Jun 30, 2006 16171 16274 16125 16268 555,019,008 +402.40(+2.54%)
Jun 29, 2006 15890 15916 15844 15865 364,663,200 +122.50(+0.78%)
Jun 28, 2006 15632 15743 15613 15743 303,054,016 -32.00(-0.20%)
Jun 27, 2006 15828 15893 15771 15775 294,448,896 -30.10(-0.19%)
Jun 26, 2006 15757 15841 15727 15805 306,761,408 -4.00(-0.03%)
Jun 23, 2006 15730 15828 15683 15809 339,209,984 -17.90(-0.11%)
Jun 22, 2006 15860 15886 15799 15827 330,942,400 +167.30(+1.07%)
Jun 21, 2006 15600 15668 15520 15659 251,936,992 +50.40(+0.32%)
Jun 20, 2006 15709 15709 15555 15609 449,964,000 -159.90(-1.01%)
Jun 19, 2006 15760 15782 15723 15769 192,452,000 -73.80(-0.47%)
Jun 16, 2006 15807 15852 15750 15843 562,540,800 +407.60(+2.64%)
Jun 15, 2006 15420 15456 15355 15435 461,480,000 +187.20(+1.23%)
Jun 14, 2006 15239 15396 15215 15248 410,959,200 +13.50(+0.09%)
Jun 13, 2006 15417 15437 15205 15234 487,668,800 -387.00(-2.48%)
Jun 12, 2006 15561 15680 15498 15621 282,433,216 -7.30(-0.05%)
Jun 09, 2006 15469 15640 15406 15629 441,323,808 +178.60(+1.16%)
Jun 08, 2006 15603 15612 15419 15450 560,586,368 -366.40(-2.32%)
Jun 07, 2006 15917 15944 15776 15816 320,044,992 -156.60(-0.98%)
Jun 06, 2006 15845 15986 15824 15973 318,078,400 -43.10(-0.27%)
Jun 05, 2006 15964 16062 15943 16016 307,784,192 +103.50(+0.65%)
Jun 02, 2006 15732 15920 15677 15913 473,210,816 +267.40(+1.71%)
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.