Hong Kong Hang Seng (IX: HSI )

23,349.38 -417.31 (-1.76%)
Daily Price Updated: 3:08 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27126 27255 26899 27142 3,152,613,400 +77.32(+0.29%)
Sep 27, 2007 26665 27166 26665 27065 3,126,894,000 +634.86(+2.40%)
Sep 26, 2007 26430 26430 26430 26430 0 +0.00(+0.00%)
Sep 25, 2007 26389 26667 26237 26430 2,863,169,000 -121.65(-0.46%)
Sep 24, 2007 26002 26635 25995 26552 3,199,786,800 +708.16(+2.74%)
Sep 21, 2007 25660 25893 25555 25844 2,553,639,200 +142.65(+0.56%)
Sep 20, 2007 25638 25774 25571 25701 3,257,486,000 +146.49(+0.57%)
Sep 19, 2007 25511 25648 25287 25555 3,122,521,200 +977.79(+3.98%)
Sep 18, 2007 24504 24599 24369 24577 1,397,510,500 -22.49(-0.09%)
Sep 17, 2007 24977 24977 24545 24599 1,338,753,200 -298.77(-1.20%)
Sep 14, 2007 24750 24979 24716 24898 2,032,464,400 +361.09(+1.47%)
Sep 13, 2007 24476 24552 24216 24537 1,378,258,500 +226.88(+0.93%)
Sep 12, 2007 24195 24329 24088 24310 1,733,983,200 +357.90(+1.49%)
Sep 11, 2007 24000 24157 23753 23952 1,687,589,200 -47.46(-0.20%)
Sep 10, 2007 23584 24124 23578 24000 2,092,794,400 +17.09(+0.07%)
Sep 07, 2007 24036 24135 23882 23983 2,604,931,200 -67.79(-0.28%)
Sep 06, 2007 23858 24089 23853 24050 1,588,676,700 -18.77(-0.08%)
Sep 05, 2007 24197 24283 23839 24069 1,817,528,800 +183.10(+0.77%)
Sep 04, 2007 23937 24127 23855 23886 1,982,756,400 -18.02(-0.08%)
Sep 03, 2007 23611 23915 23611 23904 1,703,323,600 -80.05(-0.33%)
Aug 31, 2007 23585 24089 23487 23984 3,266,675,800 +499.60(+2.13%)
Aug 30, 2007 23510 23583 23377 23485 2,371,589,600 +463.94(+2.02%)
Aug 29, 2007 22803 23110 22687 23021 2,609,888,400 -343.16(-1.47%)
Aug 28, 2007 23750 23750 23305 23364 2,876,847,200 -213.97(-0.91%)
Aug 27, 2007 23358 23583 23286 23578 3,614,924,000 +655.84(+2.86%)
Aug 24, 2007 22719 22934 22629 22922 3,329,042,000 -45.08(-0.20%)
Aug 23, 2007 23055 23064 22772 22967 3,440,616,800 +620.09(+2.77%)
Aug 22, 2007 21949 22360 21854 22347 2,207,457,200 +617.53(+2.84%)
Aug 21, 2007 22228 22617 21651 21729 238,222,304 +133.72(+0.62%)
Aug 20, 2007 21141 21608 20902 21596 3,730,032,400 +1208.50(+5.93%)
Aug 17, 2007 20761 20761 19387 20387 4,215,404,800 -285.26(-1.38%)
Aug 16, 2007 20841 20841 20435 20672 3,139,792,200 -703.33(-3.29%)
Aug 15, 2007 21638 21638 21303 21376 2,057,828,000 -631.60(-2.87%)
Aug 14, 2007 21886 22012 21836 22007 1,157,004,500 +116.22(+0.53%)
Aug 13, 2007 21932 21969 21692 21891 1,535,625,600 +98.39(+0.45%)
Aug 10, 2007 21797 21860 21661 21793 1,987,805,800 -646.65(-2.88%)
Aug 09, 2007 22715 22797 22425 22439 1,874,306,000 -97.31(-0.43%)
Aug 08, 2007 22103 22540 22100 22537 1,987,081,200 +628.68(+2.87%)
Aug 07, 2007 22172 22178 21833 21908 1,593,419,300 -28.74(-0.13%)
Aug 06, 2007 22128 22147 21917 21937 2,154,530,000 -601.71(-2.67%)
Aug 03, 2007 22625 22645 22356 22538 1,787,588,400 +95.19(+0.42%)
Aug 02, 2007 22730 22767 22145 22443 2,099,184,800 -12.11(-0.05%)
Aug 01, 2007 23018 23025 22210 22455 2,848,057,800 -729.58(-3.15%)
Jul 31, 2007 23023 23200 22882 23185 1,757,683,600 +445.04(+1.96%)
Jul 30, 2007 22479 22759 22474 22740 1,662,312,000 +169.49(+0.75%)
Jul 27, 2007 22647 22855 22443 22570 2,901,376,000 -641.28(-2.76%)
Jul 26, 2007 23494 23558 23128 23212 1,718,400,800 -150.49(-0.64%)
Jul 25, 2007 23229 23440 23229 23362 1,877,575,800 -110.70(-0.47%)
Jul 24, 2007 23460 23534 23411 23473 1,757,468,800 +107.32(+0.46%)
Jul 23, 2007 23170 23390 23153 23366 1,564,566,200 +73.66(+0.32%)
Jul 20, 2007 23195 23302 23119 23292 1,810,894,600 +275.70(+1.20%)
Jul 19, 2007 22865 23024 22818 23016 1,915,786,800 +174.28(+0.76%)
Jul 18, 2007 22957 23036 22783 22842 2,212,038,000 -215.38(-0.93%)
Jul 17, 2007 22916 23148 22916 23057 1,557,914,200 +103.36(+0.45%)
Jul 16, 2007 23099 23129 22932 22954 1,338,833,600 -145.35(-0.63%)
Jul 13, 2007 23199 23240 23049 23099 1,952,540,400 +290.27(+1.27%)
Jul 12, 2007 22798 22976 22774 22809 2,265,775,600 +202.00(+0.89%)
Jul 11, 2007 22655 22850 22540 22607 3,298,317,200 -278.82(-1.22%)
Jul 10, 2007 22833 22890 22718 22886 3,951,114,400 +68.41(+0.30%)
Jul 09, 2007 22720 22818 22602 22817 2,780,795,000 +285.69(+1.27%)
Jul 06, 2007 22217 22565 22081 22532 2,258,576,800 +278.75(+1.25%)
Jul 05, 2007 22273 22329 22127 22253 2,014,864,600 +34.44(+0.16%)
Jul 04, 2007 22280 22308 22131 22219 1,890,965,200 +67.41(+0.30%)
Jul 03, 2007 22004 22160 21961 22151 1,882,466,600 +378.44(+1.74%)
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.