Skip to main content

Hong Kong Hang Seng (IX: HSI )

20,717.24 +596.56 (+2.96%)
Daily Price Updated: 4:08 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27438 27820 27438 27813 0 +442.10(+1.62%)
Dec 29, 2007 27512 27678 27297 27371 1,772,085,760 -472.30(-1.70%)
Dec 28, 2007 28338 28343 27843 27843 1,551,931,264 +0.00(+0.00%)
Dec 27, 2007 28338 28343 27843 27843 0 -285.90(-1.02%)
Dec 26, 2007 27965 28191 27954 28129 1,238,054,528 +0.00(+0.00%)
Dec 25, 2007 27965 28191 27954 28129 1,238,054,528 +0.00(+0.00%)
Dec 24, 2007 27965 28191 27954 28129 0 +501.90(+1.82%)
Dec 22, 2007 27193 27670 27193 27627 1,608,493,824 +609.80(+2.26%)
Dec 21, 2007 27035 27204 26958 27017 1,421,535,360 -12.20(-0.05%)
Dec 20, 2007 26880 27215 26671 27029 1,637,051,776 +296.40(+1.11%)
Dec 19, 2007 26515 26912 26094 26733 2,245,734,912 +136.30(+0.51%)
Dec 18, 2007 27236 27246 26551 26597 2,406,723,840 +0.00(+0.00%)
Dec 17, 2007 27236 27246 26551 26597 0 -967.00(-3.51%)
Dec 15, 2007 27708 27814 27245 27564 2,426,897,920 -180.80(-0.65%)
Dec 14, 2007 28519 28604 27606 27744 2,962,956,032 -776.70(-2.72%)
Dec 13, 2007 28612 28777 28343 28521 2,741,144,320 -705.70(-2.41%)
Dec 12, 2007 28948 29235 28726 29227 1,822,510,336 +725.70(+2.55%)
Dec 11, 2007 29018 29138 28446 28501 2,767,030,272 +0.00(+0.00%)
Dec 10, 2007 29018 29138 28446 28501 0 -341.40(-1.18%)
Dec 08, 2007 29891 29963 28839 28842 2,621,580,800 -716.40(-2.42%)
Dec 07, 2007 29769 29889 29530 29559 2,528,759,296 +213.50(+0.73%)
Dec 06, 2007 28942 29411 28712 29345 2,070,443,648 +465.80(+1.61%)
Dec 05, 2007 28544 29021 28544 28880 1,117,774,080 +221.20(+0.77%)
Dec 04, 2007 28825 29120 28658 28658 1,481,711,872 +0.00(+0.00%)
Dec 03, 2007 28825 29120 28658 28658 0 +14.80(+0.05%)
Dec 01, 2007 28605 28792 28437 28644 1,761,234,048 +161.10(+0.57%)
Nov 30, 2007 28337 28667 28115 28482 3,118,243,584 +1111.30(+4.06%)
Nov 29, 2007 27316 27456 27029 27371 1,596,671,488 +161.00(+0.59%)
Nov 28, 2007 26705 27552 26638 27210 3,300,463,616 -416.40(-1.51%)
Nov 27, 2007 27398 27644 27312 27627 2,287,869,696 +0.00(+0.00%)
Nov 26, 2007 27398 27644 27312 27627 0 +1085.50(+4.09%)
Nov 24, 2007 26485 26723 26305 26541 1,759,658,752 +536.20(+2.06%)
Nov 23, 2007 26318 27004 25862 26005 2,503,394,560 -613.30(-2.30%)
Nov 22, 2007 27278 27304 26500 26618 2,567,952,640 -1153.00(-4.15%)
Nov 21, 2007 26584 27851 26404 27771 2,942,625,280 +311.00(+1.13%)
Nov 20, 2007 27629 27802 27300 27460 1,637,290,112 +0.00(+0.00%)
Nov 19, 2007 27629 27802 27300 27460 0 -154.20(-0.56%)
Nov 17, 2007 28037 28120 27496 27614 2,922,845,696 -1136.80(-3.95%)
Nov 16, 2007 29078 29250 28730 28751 1,852,771,200 -414.80(-1.42%)
Nov 15, 2007 28787 29175 28623 29166 2,952,928,000 +1362.70(+4.90%)
Nov 14, 2007 27562 28011 26953 27803 3,265,975,552 +137.60(+0.50%)
Nov 13, 2007 28061 28072 27468 27666 2,892,817,664 +0.00(+0.00%)
Nov 12, 2007 28061 28072 27468 27666 0 -1117.70(-3.88%)
Nov 10, 2007 28510 29250 28408 28783 2,419,004,416 +23.20(+0.08%)
Nov 09, 2007 28759 29009 28546 28760 2,681,636,096 -948.70(-3.19%)
Nov 08, 2007 30054 30196 29596 29709 2,510,212,352 +270.80(+0.92%)
Nov 07, 2007 29220 29471 28479 29438 3,051,484,672 +495.80(+1.71%)
Nov 06, 2007 30166 30357 28920 28942 3,222,309,888 +0.00(+0.00%)
Nov 05, 2007 30166 30357 28920 28942 0 -1526.00(-5.01%)
Nov 02, 2007 30580 30922 30367 30468 3,254,858,496 -1024.60(-3.25%)
Nov 01, 2007 31784 31898 31342 31493 3,724,636,416 +140.30(+0.45%)
Oct 31, 2007 31531 31556 31160 31353 3,478,840,320 -285.60(-0.90%)
Oct 30, 2007 31362 31958 31362 31638 4,108,553,728 +51.30(+0.16%)
Oct 29, 2007 30986 31604 30986 31587 3,541,612,032 +1181.70(+3.89%)
Oct 26, 2007 30215 30563 29933 30405 3,197,373,696 +550.70(+1.84%)
Oct 25, 2007 29660 29943 29314 29854 3,462,843,136 +521.00(+1.78%)
Oct 24, 2007 29810 29997 29291 29334 3,174,397,184 -43.40(-0.15%)
Oct 23, 2007 28727 29419 28719 29377 2,795,761,920 +1003.30(+3.54%)
Oct 22, 2007 28337 28761 28337 28374 3,018,814,464 -1091.50(-3.70%)
Oct 19, 2007 29465 29465 29465 29465 0 +0.00(+0.00%)
Oct 18, 2007 30014 30025 29266 29465 2,831,341,824 +166.40(+0.57%)
Oct 17, 2007 28674 29311 28484 29299 2,589,862,400 +344.10(+1.19%)
Oct 16, 2007 29238 29920 28884 28955 3,997,664,512 -586.20(-1.98%)
Oct 15, 2007 29148 29562 28767 29541 2,642,579,968 +702.40(+2.44%)
Oct 12, 2007 28773 28936 28369 28838 3,266,952,448 -294.60(-1.01%)
Oct 11, 2007 28690 29134 28610 29133 3,820,197,120 +563.70(+1.97%)
Oct 10, 2007 28655 28772 28293 28569 85,374,304 +341.30(+1.21%)
Oct 09, 2007 27817 28238 27492 28228 2,439,227,136 +457.70(+1.65%)
Oct 08, 2007 28233 28482 27651 27770 3,766,163,712 -61.20(-0.22%)
Oct 05, 2007 27330 27844 27204 27832 2,411,382,784 +857.50(+3.18%)
Oct 04, 2007 27108 27423 26747 26974 2,888,225,280 -505.90(-1.84%)
Oct 03, 2007 28163 28871 27246 27480 629,161,472 -719.90(-2.55%)
Oct 02, 2007 27817 28257 27796 28200 4,002,011,648 +1057.30(+3.90%)
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.