Hong Kong Hang Seng (IX: HSI )

24,920.76 +252.91 (+1.03%)
Daily Price Updated: 4:08 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Sep 29, 2017 27492 27581 27383 27554 0 +132.70(+0.48%)
Sep 28, 2017 27661 27665 27422 27422 0 -220.83(-0.80%)
Sep 27, 2017 27503 27673 27503 27642 0 +129.42(+0.47%)
Sep 26, 2017 27309 27568 27300 27513 0 +12.67(+0.05%)
Sep 25, 2017 27852 27852 27476 27500 0 -380.19(-1.36%)
Sep 24, 2017 27950 27961 27846 27881 0 +0.00(+0.00%)
Sep 23, 2017 27950 27961 27846 27881 0 +0.00(+0.00%)
Sep 22, 2017 27950 27961 27846 27881 0 -229.80(-0.82%)
Sep 21, 2017 28091 28184 28047 28110 0 -17.47(-0.06%)
Sep 20, 2017 28099 28149 28013 28128 0 +76.39(+0.27%)
Sep 19, 2017 28201 28248 28032 28051 0 -108.36(-0.38%)
Sep 18, 2017 27971 28160 27917 28160 0 +352.18(+1.27%)
Sep 17, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 16, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 15, 2017 27737 27894 27514 27808 0 +30.39(+0.11%)
Sep 14, 2017 27789 27895 27699 27777 0 -116.88(-0.42%)
Sep 13, 2017 27984 27984 27751 27894 0 -78.16(-0.28%)
Sep 12, 2017 28069 28072 27884 27972 0 +17.11(+0.06%)
Sep 11, 2017 27878 27977 27859 27955 0 +286.66(+1.04%)
Sep 10, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 09, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 08, 2017 27572 27708 27569 27668 0 +145.55(+0.53%)
Sep 07, 2017 27818 27818 27493 27523 0 -90.84(-0.33%)
Sep 06, 2017 27672 27684 27422 27614 0 -127.59(-0.46%)
Sep 05, 2017 27797 27872 27685 27741 0 +1.09(+0.00%)
Sep 04, 2017 27882 27884 27662 27740 0 -212.90(-0.76%)
Sep 03, 2017 28015 28117 27915 27953 0 +0.00(+0.00%)
Sep 02, 2017 28015 28117 27915 27953 0 +0.00(+0.00%)
Sep 01, 2017 28015 28117 27915 27953 0 -17.14(-0.06%)
Aug 31, 2017 27934 27994 27861 27970 0 -124.31(-0.44%)
Aug 30, 2017 27958 28128 27913 28095 0 +329.60(+1.19%)
Aug 29, 2017 27745 27840 27639 27765 0 -98.28(-0.35%)
Aug 28, 2017 27906 28072 27806 27863 0 +15.13(+0.05%)
Aug 27, 2017 27539 27878 27480 27848 0 +0.00(+0.00%)
Aug 26, 2017 27539 27878 27480 27848 0 +0.00(+0.00%)
Aug 25, 2017 27539 27878 27480 27848 0 +329.56(+1.20%)
Aug 24, 2017 27642 27642 27486 27519 0 +116.93(+0.43%)
Aug 23, 2017 27322 27509 27316 27402 0 +0.00(+0.00%)
Aug 22, 2017 27322 27509 27316 27402 0 +246.99(+0.91%)
Aug 21, 2017 27101 27221 27086 27155 0 +107.11(+0.40%)
Aug 20, 2017 27000 27236 26952 27048 0 +0.00(+0.00%)
Aug 19, 2017 27000 27236 26952 27048 0 +0.00(+0.00%)
Aug 18, 2017 27000 27236 26952 27048 0 -296.65(-1.08%)
Aug 17, 2017 27610 27625 27302 27344 0 -64.85(-0.24%)
Aug 16, 2017 27239 27422 27239 27409 0 +234.11(+0.86%)
Aug 15, 2017 27371 27438 27175 27175 0 -75.27(-0.28%)
Aug 14, 2017 27092 27268 27032 27250 0 +366.72(+1.36%)
Aug 13, 2017 27000 27184 26864 26884 0 +0.00(+0.00%)
Aug 12, 2017 27000 27184 26864 26884 0 +0.00(+0.00%)
Aug 11, 2017 27000 27184 26864 26884 0 -560.49(-2.04%)
Aug 10, 2017 27791 27791 27267 27444 0 -313.09(-1.13%)
Aug 09, 2017 27760 27876 27603 27757 0 -97.82(-0.35%)
Aug 08, 2017 27685 27868 27626 27855 0 +164.55(+0.59%)
Aug 07, 2017 27666 27732 27629 27690 0 +127.68(+0.46%)
Aug 06, 2017 27565 27615 27508 27563 0 +0.00(+0.00%)
Aug 05, 2017 27565 27615 27508 27563 0 +0.00(+0.00%)
Aug 04, 2017 27565 27615 27508 27563 0 +31.67(+0.12%)
Aug 03, 2017 27534 27601 27400 27531 0 -76.37(-0.28%)
Aug 02, 2017 27645 27747 27570 27607 0 +67.15(+0.24%)
Aug 01, 2017 27326 27558 27326 27540 0 +216.24(+0.79%)
Jul 31, 2017 27048 27324 27045 27324 0 +344.60(+1.28%)
Jul 30, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 29, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 28, 2017 27008 27048 26928 26979 0 -151.78(-0.56%)
Jul 27, 2017 27003 27169 26962 27131 0 +190.15(+0.71%)
Jul 26, 2017 26961 27007 26787 26941 0 +88.97(+0.33%)
Jul 25, 2017 26848 26890 26800 26852 0 +5.22(+0.02%)
Jul 24, 2017 26720 26882 26674 26847 0 +140.74(+0.53%)
Jul 23, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 22, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 21, 2017 26777 26778 26663 26706 0 -34.12(-0.13%)
Jul 20, 2017 26770 26794 26633 26740 0 +68.05(+0.26%)
Jul 19, 2017 26562 26683 26542 26672 0 +147.22(+0.56%)
Jul 18, 2017 26490 26540 26381 26525 0 +54.36(+0.21%)
Jul 17, 2017 26573 26619 26354 26471 0 +81.35(+0.31%)
Jul 16, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 15, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 14, 2017 26417 26417 26296 26389 0 +43.06(+0.16%)
Jul 13, 2017 26340 26384 26255 26346 0 +302.53(+1.16%)
Jul 12, 2017 25991 26147 25991 26044 0 +166.00(+0.64%)
Jul 11, 2017 25605 25941 25596 25878 0 +377.58(+1.48%)
Jul 10, 2017 25392 25623 25332 25500 0 +159.21(+0.63%)
Jul 09, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 08, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 07, 2017 25377 25410 25316 25341 0 -124.37(-0.49%)
Jul 06, 2017 25575 25600 25437 25465 0 -56.75(-0.22%)
Jul 05, 2017 25354 25559 25200 25522 0 +132.96(+0.52%)
Jul 04, 2017 25783 25838 25252 25389 0 -395.16(-1.53%)
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.