Hong Kong Hang Seng (IX: HSI )

23,807.00 -482.90 (-1.99%)
Daily Price Updated: 3:09 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20406 20673 20355 20634 1,885,289,000 +340.71(+1.68%)
May 30, 2007 20343 20403 20184 20294 1,831,418,800 -175.83(-0.86%)
May 29, 2007 20518 20565 20395 20470 0 -60.17(-0.29%)
May 28, 2007 20594 20619 20504 20530 998,483,000 +9.10(+0.04%)
May 25, 2007 20554 20566 20474 20521 1,601,243,700 -278.31(-1.34%)
May 24, 2007 20799 20799 20799 20799 0 +0.00(+0.00%)
May 23, 2007 20838 20888 20768 20799 920,817,100 -44.95(-0.22%)
May 22, 2007 20997 21020 20782 20844 1,351,403,300 -83.83(-0.40%)
May 21, 2007 20964 21055 20922 20928 1,483,071,700 +22.91(+0.11%)
May 18, 2007 20883 20905 20769 20905 1,294,134,700 -89.77(-0.43%)
May 17, 2007 21043 21084 20944 20995 1,084,692,600 +57.35(+0.27%)
May 16, 2007 20854 20953 20784 20937 1,082,991,000 +69.11(+0.33%)
May 15, 2007 20986 21089 20827 20868 1,830,068,800 -111.09(-0.53%)
May 14, 2007 21037 21066 20870 20979 2,746,175,200 +511.03(+2.50%)
May 11, 2007 20469 20553 20420 20468 1,440,580,100 -278.06(-1.34%)
May 10, 2007 20730 20822 20683 20746 1,187,355,000 -98.51(-0.47%)
May 09, 2007 20704 20845 20678 20845 912,644,700 +138.43(+0.67%)
May 08, 2007 20850 20881 20663 20706 1,137,024,700 -190.29(-0.91%)
May 07, 2007 20934 21070 20891 20897 1,355,037,900 +55.56(+0.27%)
May 04, 2007 20865 20883 20715 20841 1,261,919,000 +159.50(+0.77%)
May 03, 2007 20582 20739 20556 20682 1,119,150,600 +293.09(+1.44%)
May 02, 2007 20384 20483 20351 20388 1,118,175,200 +69.51(+0.34%)
May 01, 2007 20319 20319 20319 20319 0 +0.00(+0.00%)
Apr 30, 2007 20526 20526 20130 20319 1,232,504,000 -207.52(-1.01%)
Apr 27, 2007 20557 20619 20426 20526 1,115,647,800 -140.79(-0.68%)
Apr 26, 2007 20672 20778 20651 20667 1,327,995,300 +130.51(+0.64%)
Apr 25, 2007 20484 20622 20418 20537 1,111,525,800 -36.02(-0.18%)
Apr 24, 2007 20455 20618 20396 20573 1,220,512,600 +16.23(+0.08%)
Apr 23, 2007 20710 20757 20529 20557 1,269,192,100 -10.02(-0.05%)
Apr 20, 2007 20496 20567 20474 20567 1,825,297,600 +266.88(+1.31%)
Apr 19, 2007 20615 20635 20233 20300 2,153,180,400 -477.38(-2.30%)
Apr 18, 2007 20868 20868 20719 20777 1,990,598,800 -11.52(-0.06%)
Apr 17, 2007 20805 20816 20636 20789 1,813,650,800 +31.08(+0.15%)
Apr 16, 2007 20493 20765 20490 20758 1,761,272,800 +416.56(+2.05%)
Apr 13, 2007 20413 20432 20265 20341 1,643,673,600 -39.24(-0.19%)
Apr 12, 2007 20360 20429 20293 20380 1,723,266,400 -69.22(-0.34%)
Apr 11, 2007 20428 20502 20279 20449 1,485,648,200 +101.56(+0.50%)
Apr 10, 2007 20417 20417 20248 20348 1,327,698,500 +138.17(+0.68%)
Apr 09, 2007 20188 20211 20100 20210 1,526,199,700 +0.00(+0.00%)
Apr 05, 2007 20188 20211 20100 20210 1,526,199,700 -0.01(-0.00%)
Apr 04, 2007 20188 20211 20100 20210 1,526,199,700 +207.01(+1.03%)
Apr 03, 2007 19904 20021 19904 20003 837,020,200 +193.00(+0.97%)
Apr 02, 2007 19900 19977 19673 19810 848,491,800 +8.77(+0.04%)
Mar 30, 2007 19811 19880 19706 19801 938,595,500 -20.85(-0.11%)
Mar 29, 2007 19470 19832 19460 19822 1,914,517,600 +267.91(+1.37%)
Mar 28, 2007 19665 19729 19459 19554 1,198,488,800 -152.92(-0.78%)
Mar 27, 2007 19750 19768 19662 19707 920,278,300 -59.06(-0.30%)
Mar 26, 2007 19720 19819 19654 19766 780,644,700 +73.21(+0.37%)
Mar 23, 2007 19665 19729 19634 19693 1,073,216,700 +2.39(+0.01%)
Mar 22, 2007 19758 19813 19621 19690 1,650,390,800 +173.84(+0.89%)
Mar 21, 2007 19381 19537 19271 19516 977,841,600 +159.51(+0.82%)
Mar 20, 2007 19431 19464 19333 19357 1,021,294,300 +90.16(+0.47%)
Mar 19, 2007 19006 19268 18967 19267 1,292,261,700 +313.24(+1.65%)
Mar 16, 2007 18846 19130 18770 18954 0 -15.94(-0.08%)
Mar 15, 2007 19029 19055 18932 18969 898,691,400 +132.51(+0.70%)
Mar 14, 2007 18803 18888 18739 18837 2,054,887,200 -496.21(-2.57%)
Mar 13, 2007 19397 19443 19251 19333 1,336,198,500 -109.28(-0.56%)
Mar 12, 2007 19252 19470 19221 19442 1,720,489,200 +307.54(+1.61%)
Mar 10, 2007 19259 19259 19065 19135 1,765,809,600 -40.29(-0.21%)
Mar 09, 2007 18924 19191 18909 19175 1,240,695,700 +256.53(+1.36%)
Mar 08, 2007 19188 19240 18910 18919 1,453,798,600 -139.92(-0.73%)
Mar 07, 2007 18899 19080 18877 19059 1,606,525,700 +393.68(+2.11%)
Mar 06, 2007 19137 19164 18659 18665 1,986,020,800 +0.00(+0.00%)
Mar 05, 2007 19137 19164 18659 18665 0 -777.13(-4.00%)
Mar 03, 2007 19387 19561 19356 19442 1,132,374,600 +95.41(+0.49%)
Mar 02, 2007 19582 19643 19347 19347 1,474,434,200 -304.91(-1.55%)
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.