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 (%)
Dec 30, 2018 25846 0 +341.50(+1.34%)
Dec 28, 2018 25502 25600 25416 25504 0 +0.00(+0.00%)
Dec 27, 2018 25504 0 +25.32(+0.10%)
Dec 26, 2018 25479 0 -172.50(-0.67%)
Dec 23, 2018 25651 0 -102.04(-0.40%)
Dec 21, 2018 25512 25806 25314 25753 0 +0.00(+0.00%)
Dec 20, 2018 25753 0 +129.89(+0.51%)
Dec 19, 2018 25624 0 -241.86(-0.94%)
Dec 18, 2018 25865 0 +51.14(+0.20%)
Dec 17, 2018 25814 0 -273.73(-1.05%)
Dec 16, 2018 26088 0 -6.81(-0.03%)
Dec 14, 2018 26219 26219 26061 26095 0 +0.00(+0.00%)
Dec 13, 2018 26095 0 -429.56(-1.62%)
Dec 12, 2018 26524 0 +337.64(+1.29%)
Dec 11, 2018 26187 0 +415.04(+1.61%)
Dec 10, 2018 25772 0 +19.29(+0.07%)
Dec 09, 2018 25752 0 -311.38(-1.19%)
Dec 07, 2018 26250 26281 26056 26064 0 +0.00(+0.00%)
Dec 06, 2018 26064 0 -92.62(-0.35%)
Dec 05, 2018 26156 0 -663.30(-2.47%)
Dec 04, 2018 26820 0 -440.76(-1.62%)
Dec 03, 2018 27260 0 +78.40(+0.29%)
Dec 02, 2018 27182 0 +675.29(+2.55%)
Nov 30, 2018 26506 26683 26397 26507 0 +0.00(+0.00%)
Nov 29, 2018 26507 0 +55.72(+0.21%)
Nov 28, 2018 26451 0 -231.53(-0.87%)
Nov 27, 2018 26683 0 +350.60(+1.33%)
Nov 26, 2018 26332 0 -44.22(-0.17%)
Nov 25, 2018 26376 0 +448.50(+1.73%)
Nov 23, 2018 25950 25983 25807 25928 0 +0.00(+0.00%)
Nov 22, 2018 25928 0 -91.73(-0.35%)
Nov 21, 2018 26019 0 +47.94(+0.18%)
Nov 20, 2018 25971 0 +131.13(+0.51%)
Nov 19, 2018 25840 0 -531.66(-2.02%)
Nov 18, 2018 26372 0 +188.47(+0.72%)
Nov 16, 2018 26042 26197 25850 26184 0 +0.00(+0.00%)
Nov 15, 2018 26184 0 +80.19(+0.31%)
Nov 14, 2018 26103 0 +448.91(+1.75%)
Nov 13, 2018 25654 0 -138.44(-0.54%)
Nov 12, 2018 25793 0 +159.69(+0.62%)
Nov 11, 2018 25633 0 +31.26(+0.12%)
Nov 09, 2018 25925 25925 25475 25602 0 +0.00(+0.00%)
Nov 08, 2018 25602 0 -625.80(-2.39%)
Nov 07, 2018 26228 0 +80.03(+0.31%)
Nov 06, 2018 26148 0 +26.73(+0.10%)
Nov 05, 2018 26121 0 +186.57(+0.72%)
Nov 04, 2018 25934 0 -551.96(-2.08%)
Nov 02, 2018 25980 26486 25910 26486 0 +0.00(+0.00%)
Nov 01, 2018 26486 0 +1506.66(+6.03%)
Oct 31, 2018 24753 24980 24700 24980 0 +394.16(+1.60%)
Oct 30, 2018 24765 24939 24541 24586 0 -226.51(-0.91%)
Oct 29, 2018 24956 24956 24595 24812 0 +94.41(+0.38%)
Oct 26, 2018 25031 25062 24589 24718 0 +0.00(+0.00%)
Oct 25, 2018 25031 25062 24589 24718 0 -532.15(-2.11%)
Oct 24, 2018 25401 25653 25194 25250 0 -96.77(-0.38%)
Oct 23, 2018 26015 26015 25316 25347 0 -806.60(-3.08%)
Oct 22, 2018 25668 26235 25668 26153 0 +591.75(+2.32%)
Oct 19, 2018 25172 25743 25090 25561 0 +0.00(+0.00%)
Oct 18, 2018 25172 25743 25090 25561 0 +99.14(+0.39%)
Oct 16, 2018 25586 25712 25267 25462 0 +0.00(+0.00%)
Oct 15, 2018 25586 25712 25267 25462 0 -339.23(-1.31%)
Oct 12, 2018 25401 25836 25287 25801 0 +0.00(+0.00%)
Oct 11, 2018 25401 25836 25287 25801 0 -391.58(-1.49%)
Oct 10, 2018 26281 26500 26193 26193 0 +20.16(+0.08%)
Oct 09, 2018 26194 26367 26068 26173 0 -29.66(-0.11%)
Oct 08, 2018 26718 26718 26188 26203 0 -370.00(-1.39%)
Oct 05, 2018 26504 26640 26373 26573 0 +0.00(+0.00%)
Oct 04, 2018 26504 26640 26373 26573 0 -518.69(-1.91%)
Oct 03, 2018 26840 27270 26840 27091 0 -35.12(-0.13%)
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.