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 (%)
Mar 31, 2010 21367 21447 21230 21239 2,159,444,200 -135.44(-0.63%)
Mar 30, 2010 21231 21451 21202 21375 1,749,750,800 +137.36(+0.65%)
Mar 29, 2010 21148 21318 21126 21237 1,394,443,900 +184.32(+0.88%)
Mar 27, 2010 20680 21127 20680 21053 0 +0.00(+0.00%)
Mar 26, 2010 20680 21127 20680 21053 1,863,882,000 +274.56(+1.32%)
Mar 25, 2010 20799 20801 20659 20779 1,456,677,500 -230.07(-1.10%)
Mar 24, 2010 21204 21206 20974 21009 1,282,110,100 +20.84(+0.10%)
Mar 23, 2010 21071 21211 20972 20988 1,253,196,700 +54.53(+0.26%)
Mar 22, 2010 21120 21120 20900 20933 1,572,548,900 -437.57(-2.05%)
Mar 20, 2010 21360 21389 21258 21371 0 +0.00(+0.00%)
Mar 19, 2010 21360 21389 21258 21371 1,347,445,900 +40.15(+0.19%)
Mar 18, 2010 21430 21441 21287 21331 1,341,953,000 -53.82(-0.25%)
Mar 17, 2010 21184 21440 21159 21384 1,612,088,200 +361.56(+1.72%)
Mar 16, 2010 21136 21197 20987 21023 1,027,809,600 -56.17(-0.27%)
Mar 15, 2010 21036 21116 20964 21079 1,143,308,800 -130.64(-0.62%)
Mar 14, 2010 21250 21260 21117 21210 0 +0.00(+0.00%)
Mar 13, 2010 21250 21260 21117 21210 1,164,407,200 -18.46(-0.09%)
Mar 12, 2010 21333 21333 21059 21228 1,402,218,700 +19.91(+0.09%)
Mar 11, 2010 21294 21294 21156 21208 1,257,677,200 +0.74(+0.00%)
Mar 10, 2010 21154 21278 21129 21208 1,421,012,500 +10.68(+0.05%)
Mar 09, 2010 21100 21257 21081 21197 2,052,899,600 +0.00(+0.00%)
Mar 08, 2010 21100 21257 21081 21197 0 +408.90(+1.97%)
Mar 07, 2010 20821 20821 20655 20788 0 +0.00(+0.00%)
Mar 06, 2010 20821 20821 20655 20788 2,875,176,000 +212.19(+1.03%)
Mar 05, 2010 20984 21000 20576 20576 1,910,837,600 -301.01(-1.44%)
Mar 04, 2010 21016 21016 20845 20877 1,674,115,300 -29.32(-0.14%)
Mar 03, 2010 20921 20962 20847 20906 2,296,292,200 -150.82(-0.72%)
Mar 02, 2010 20853 21057 20853 21057 2,585,990,000 +0.00(+0.00%)
Mar 01, 2010 20853 21057 20853 21057 0 +448.23(+2.17%)
Feb 28, 2010 20658 20663 20568 20609 0 +0.00(+0.00%)
Feb 27, 2010 20658 20663 20568 20609 1,492,479,400 +209.13(+1.03%)
Feb 26, 2010 20512 20644 20262 20400 1,980,209,600 -68.17(-0.33%)
Feb 25, 2010 20357 20584 20351 20468 1,508,097,400 -155.26(-0.75%)
Feb 24, 2010 20219 20712 20120 20623 0 +245.73(+1.21%)
Feb 23, 2010 20408 20427 20313 20377 1,067,658,300 +0.00(+0.00%)
Feb 22, 2010 20408 20427 20313 20377 0 +483.25(+2.43%)
Feb 21, 2010 20261 20261 19875 19894 0 +0.00(+0.00%)
Feb 20, 2010 20261 20261 19875 19894 1,329,484,500 -528.13(-2.59%)
Feb 19, 2010 20535 20570 20381 20422 720,614,300 -111.86(-0.54%)
Feb 18, 2010 20658 20684 20471 20534 1,111,742,000 +0.00(+0.00%)
Feb 17, 2010 20658 20684 20471 20534 0 +265.32(+1.31%)
Feb 16, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 15, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 13, 2010 20241 20428 20213 20269 1,193,582,100 -22.00(-0.11%)
Feb 12, 2010 20096 20311 20096 20291 1,338,864,000 +368.47(+1.85%)
Feb 11, 2010 19915 19977 19682 19922 0 +131.94(+0.67%)
Feb 10, 2010 19494 19844 19461 19790 1,495,157,300 +239.39(+1.22%)
Feb 09, 2010 19615 19673 19423 19551 1,751,004,600 +0.00(+0.00%)
Feb 08, 2010 19615 19673 19423 19551 0 -114.19(-0.58%)
Feb 06, 2010 19706 19823 19656 19665 2,515,439,200 -676.56(-3.33%)
Feb 05, 2010 20535 20554 20316 20342 1,607,734,100 -380.44(-1.84%)
Feb 04, 2010 20486 20780 20315 20722 1,922,114,800 +449.90(+2.22%)
Feb 03, 2010 20433 20534 20181 20272 1,561,642,000 +28.43(+0.14%)
Feb 02, 2010 19988 20254 19846 20244 1,701,996,800 +0.00(+0.00%)
Feb 01, 2010 19988 20254 19846 20244 0 +121.76(+0.61%)
Jan 30, 2010 20027 20328 19916 20122 1,784,257,400 -234.38(-1.15%)
Jan 29, 2010 20202 20438 20170 20356 1,880,647,200 +323.30(+1.61%)
Jan 28, 2010 20186 20341 19924 20033 1,822,372,600 -76.26(-0.38%)
Jan 27, 2010 20560 20560 20047 20109 2,270,009,200 -489.22(-2.38%)
Jan 26, 2010 20448 20620 20423 20599 1,909,841,600 +0.00(+0.00%)
Jan 25, 2010 20448 20620 20423 20599 0 -127.63(-0.62%)
Jan 24, 2010 20527 20739 20250 20726 0 +0.00(+0.00%)
Jan 23, 2010 20527 20739 20250 20726 3,220,362,000 -136.49(-0.65%)
Jan 22, 2010 21193 21272 20828 20863 2,465,648,800 -423.50(-1.99%)
Jan 21, 2010 21543 21562 21171 21286 2,197,552,000 -391.81(-1.81%)
Jan 20, 2010 21481 21682 21336 21678 1,913,397,800 +217.97(+1.02%)
Jan 19, 2010 21418 21646 21321 21460 1,867,401,600 +0.00(+0.00%)
Jan 18, 2010 21418 21646 21321 21460 0 -194.15(-0.90%)
Jan 17, 2010 21715 21789 21581 21654 0 +0.00(+0.00%)
Jan 16, 2010 21715 21789 21581 21654 2,659,842,200 -62.79(-0.29%)
Jan 15, 2010 21871 21989 21707 21717 2,338,667,600 -31.65(-0.15%)
Jan 14, 2010 21991 22012 21688 21749 3,414,190,400 -578.04(-2.59%)
Jan 13, 2010 22378 22476 22193 22327 2,204,776,800 -84.88(-0.38%)
Jan 12, 2010 22524 22672 22374 22412 1,744,637,600 +0.00(+0.00%)
Jan 11, 2010 22524 22672 22374 22412 0 +114.77(+0.51%)
Jan 10, 2010 22283 22443 22206 22297 0 +0.00(+0.00%)
Jan 09, 2010 22283 22443 22206 22297 1,626,022,600 +27.30(+0.12%)
Jan 08, 2010 22548 22548 22170 22269 1,495,365,300 -147.22(-0.66%)
Jan 07, 2010 22357 22515 22277 22417 2,100,234,000 +137.09(+0.62%)
Jan 06, 2010 22092 22297 21987 22280 1,965,584,800 +456.30(+2.09%)
Jan 05, 2010 21860 22025 21689 21823 1,006,199,600 +0.00(+0.00%)
Jan 04, 2010 21860 22025 21689 21823 0 -49.22(-0.23%)
Jan 03, 2010 21654 21886 21587 21872 0 +0.00(+0.00%)
Jan 02, 2010 21654 21886 21587 21872 0 +0.00(+0.00%)
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.