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 (%)
Sep 29, 2000 15633 15773 15575 15649 0 +233.23(+1.51%)
Sep 28, 2000 15465 15660 15328 15416 0 -28.38(-0.18%)
Sep 27, 2000 15074 15489 14979 15444 0 +153.28(+1.00%)
Sep 26, 2000 15305 15426 15153 15291 0 -138.10(-0.90%)
Sep 25, 2000 14894 15449 14894 15429 0 +816.07(+5.58%)
Sep 22, 2000 14967 14967 14539 14613 0 -551.57(-3.64%)
Sep 21, 2000 15445 15448 15092 15164 0 -501.17(-3.20%)
Sep 20, 2000 15758 15875 15573 15666 0 -11.58(-0.07%)
Sep 19, 2000 15354 15765 15091 15677 0 +117.04(+0.75%)
Sep 18, 2000 16011 16011 15525 15560 0 -689.37(-4.24%)
Sep 15, 2000 16382 16511 16196 16250 0 -145.90(-0.89%)
Sep 14, 2000 16543 16623 16323 16395 0 -234.35(-1.41%)
Sep 12, 2000 16942 16942 16542 16630 0 -378.20(-2.22%)
Sep 11, 2000 17199 17199 16925 17008 0 -267.47(-1.55%)
Sep 08, 2000 17441 17512 17229 17275 0 -156.50(-0.90%)
Sep 07, 2000 17557 17609 17418 17432 0 -173.28(-0.98%)
Sep 06, 2000 17586 17735 17525 17605 0 +10.01(+0.06%)
Sep 05, 2000 17754 17803 17556 17595 0 -130.95(-0.74%)
Sep 04, 2000 17421 17788 17421 17726 0 +392.56(+2.26%)
Sep 01, 2000 17210 17391 17210 17334 0 +236.10(+1.38%)
Aug 31, 2000 17071 17263 16957 17098 0 +1.63(+0.01%)
Aug 30, 2000 17211 17303 16930 17096 0 -144.23(-0.84%)
Aug 29, 2000 17062 17390 17062 17240 0 +220.35(+1.29%)
Aug 28, 2000 17221 17266 17015 17020 0 -216.98(-1.26%)
Aug 25, 2000 17348 17441 17058 17237 0 -202.96(-1.16%)
Aug 24, 2000 17463 17549 17332 17440 0 +12.30(+0.07%)
Aug 23, 2000 17709 17785 17387 17427 0 -240.88(-1.36%)
Aug 22, 2000 17568 17725 17482 17668 0 +166.80(+0.95%)
Aug 21, 2000 17432 17596 17335 17501 0 +61.48(+0.35%)
Aug 18, 2000 17698 17718 17359 17440 0 -182.01(-1.03%)
Aug 17, 2000 17710 17785 17560 17622 0 -112.14(-0.63%)
Aug 16, 2000 17440 17794 17408 17734 0 +270.62(+1.55%)
Aug 15, 2000 17030 17536 17030 17464 0 +465.47(+2.74%)
Aug 14, 2000 17245 17296 16945 16998 0 -216.36(-1.26%)
Aug 11, 2000 17364 17364 17145 17214 0 -118.79(-0.69%)
Aug 10, 2000 17235 17418 17150 17333 0 +151.22(+0.88%)
Aug 09, 2000 17306 17447 16951 17182 0 -29.85(-0.17%)
Aug 08, 2000 17728 17760 17180 17212 0 -515.41(-2.91%)
Aug 07, 2000 17539 17762 17539 17727 0 +301.55(+1.73%)
Aug 04, 2000 17331 17555 17331 17426 0 +151.42(+0.88%)
Aug 03, 2000 17272 17380 17172 17274 0 -3.11(-0.02%)
Aug 02, 2000 16899 17322 16866 17277 0 +379.94(+2.25%)
Aug 01, 2000 17014 17133 16787 16897 0 +56.47(+0.34%)
Jul 31, 2000 16978 16982 16730 16841 0 -342.95(-2.00%)
Jul 28, 2000 17430 17430 16994 17184 0 -266.16(-1.53%)
Jul 27, 2000 17442 17463 17286 17450 0 -170.14(-0.97%)
Jul 26, 2000 17476 17730 17476 17620 0 +244.89(+1.41%)
Jul 25, 2000 17574 17574 17307 17375 0 -284.35(-1.61%)
Jul 24, 2000 17866 18029 17639 17660 0 -261.17(-1.46%)
Jul 21, 2000 18023 18126 17765 17921 0 +162.35(+0.91%)
Jul 20, 2000 17703 17819 17519 17759 0 +48.44(+0.27%)
Jul 19, 2000 17462 17731 17389 17710 0 +269.24(+1.54%)
Jul 18, 2000 17766 17766 17404 17441 0 -393.95(-2.21%)
Jul 17, 2000 17737 17913 17730 17835 0 +248.62(+1.41%)
Jul 14, 2000 17509 17644 17373 17586 0 +136.66(+0.78%)
Jul 13, 2000 17809 17835 17413 17450 0 -102.76(-0.59%)
Jul 12, 2000 17467 17667 17452 17552 0 +192.60(+1.11%)
Jul 11, 2000 17260 17381 17126 17360 0 +120.99(+0.70%)
Jul 10, 2000 17024 17274 17024 17239 0 +408.71(+2.43%)
Jul 07, 2000 16632 16862 16565 16830 0 +340.37(+2.06%)
Jul 06, 2000 16396 16681 16366 16490 0 +15.32(+0.09%)
Jul 05, 2000 16275 16541 16275 16474 0 +238.51(+1.47%)
Jul 04, 2000 16132 16242 16086 16236 0 +110.79(+0.69%)
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.