Hong Kong Hang Seng (IX: HSI )

28,610.65 -26.81 (-0.09%)
Daily Price Updated: 4:08 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23730 23809 23634 23721 1,468,492,700 -84.82(-0.36%)
Apr 28, 2011 24103 24132 23761 23806 1,570,580,800 -87.21(-0.37%)
Apr 27, 2011 24193 24261 23825 23893 1,245,102,700 -114.54(-0.48%)
Apr 26, 2011 23965 24070 23844 24007 1,136,259,200 -130.93(-0.54%)
Apr 25, 2011 24138 24138 24138 24138 0 +0.00(+0.00%)
Apr 24, 2011 24091 24185 24031 24138 0 +0.00(+0.00%)
Apr 23, 2011 24031 24138 0 +0.00(+0.00%)
Apr 22, 2011 24091 24185 24031 24138 0 +0.00(+0.00%)
Apr 21, 2011 24091 24185 24031 24138 1,515,002,500 +242.21(+1.01%)
Apr 20, 2011 23709 23905 23683 23896 1,236,452,200 +375.48(+1.60%)
Apr 19, 2011 23655 23655 23468 23521 1,461,878,700 -309.69(-1.30%)
Apr 18, 2011 23978 24145 23769 23830 1,280,807,700 -177.76(-0.74%)
Apr 17, 2011 24087 24237 23902 24008 0 +0.00(+0.00%)
Apr 16, 2011 24087 24237 23902 24008 0 +0.00(+0.00%)
Apr 15, 2011 24087 24237 23902 24008 1,280,550,500 -5.93(-0.02%)
Apr 14, 2011 23952 24071 23912 24014 1,219,048,200 -121.03(-0.50%)
Apr 13, 2011 23981 24200 23842 24135 1,598,541,400 +158.66(+0.66%)
Apr 12, 2011 24143 24143 23917 23976 1,609,206,500 -326.70(-1.34%)
Apr 11, 2011 24395 24466 24250 24303 1,506,797,100 -93.00(-0.38%)
Apr 10, 2011 24396 24396 24396 0 +0.00(+0.00%)
Apr 09, 2011 24306 24469 24252 24396 0 +0.00(+0.00%)
Apr 08, 2011 24306 24469 24252 24396 1,596,084,100 +114.27(+0.47%)
Apr 07, 2011 24318 24369 24196 24282 1,589,719,700 -3.25(-0.01%)
Apr 06, 2011 24183 24322 24103 24285 2,113,402,800 +134.47(+0.56%)
Apr 05, 2011 24151 24151 24151 24151 0 +0.00(+0.00%)
Apr 04, 2011 23917 24164 23917 24151 2,068,546,000 +348.68(+1.46%)
Apr 03, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 02, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 01, 2011 23664 23827 23474 23802 2,190,682,600 +274.38(+1.17%)
Mar 31, 2011 23618 23618 23450 23528 2,338,834,000 +76.09(+0.32%)
Mar 30, 2011 23193 23505 23181 23451 2,043,971,200 +391.07(+1.70%)
Mar 29, 2011 22997 23137 22965 23060 1,352,926,400 -7.83(-0.03%)
Mar 28, 2011 23114 23262 22952 23068 1,989,092,000 -90.48(-0.39%)
Mar 27, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 26, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 25, 2011 23135 23179 23068 23159 2,696,387,200 +243.39(+1.06%)
Mar 24, 2011 23005 23051 22891 22915 1,848,430,000 +89.88(+0.39%)
Mar 23, 2011 22798 22849 22715 22825 1,383,280,100 -32.50(-0.14%)
Mar 22, 2011 22733 22881 22654 22858 1,450,412,700 +172.68(+0.76%)
Mar 21, 2011 22401 22712 22395 22685 1,744,941,600 +384.99(+1.73%)
Mar 20, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 19, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 18, 2011 22388 22464 22274 22300 2,024,994,000 +15.80(+0.07%)
Mar 17, 2011 22237 22394 22123 22284 1,700,522,800 -416.45(-1.83%)
Mar 16, 2011 22814 22814 22542 22701 1,775,007,000 +22.63(+0.10%)
Mar 15, 2011 23111 23111 22253 22678 2,969,021,200 -667.63(-2.86%)
Mar 14, 2011 23207 23346 23079 23346 1,201,157,200 +96.10(+0.41%)
Mar 13, 2011 23438 23515 23106 23250 0 +0.00(+0.00%)
Mar 12, 2011 23438 23515 23106 23250 1,671,018,400 -365.11(-1.55%)
Mar 11, 2011 23819 23819 23565 23615 1,406,058,700 -195.22(-0.82%)
Mar 10, 2011 23864 23934 23776 23810 2,028,495,400 +98.41(+0.42%)
Mar 09, 2011 23401 23732 23308 23712 1,782,726,000 +398.51(+1.71%)
Mar 08, 2011 23257 23492 23229 23313 1,321,120,200 +0.00(+0.00%)
Mar 07, 2011 23257 23492 23229 23313 0 -95.67(-0.41%)
Mar 06, 2011 23407 23507 23375 23409 0 +0.00(+0.00%)
Mar 05, 2011 23407 23507 23375 23409 1,855,060,400 +286.44(+1.24%)
Mar 04, 2011 23103 23329 23097 23122 1,643,360,500 +73.76(+0.32%)
Mar 03, 2011 23114 23114 22916 23049 1,491,985,100 -347.76(-1.49%)
Mar 02, 2011 23318 23479 23244 23396 1,802,511,600 +58.40(+0.25%)
Mar 01, 2011 22900 23388 22886 23338 1,782,741,200 +0.00(+0.00%)
Feb 28, 2011 22900 23388 22886 23338 0 +325.65(+1.42%)
Feb 27, 2011 22727 23091 22713 23012 0 +0.00(+0.00%)
Feb 26, 2011 22727 23091 22713 23012 1,403,488,800 +411.33(+1.82%)
Feb 25, 2011 22857 23037 22576 22601 1,506,227,400 -305.86(-1.34%)
Feb 24, 2011 22983 23055 22837 22907 1,287,207,300 -83.91(-0.36%)
Feb 23, 2011 23171 23171 22938 22991 1,736,180,400 -494.61(-2.11%)
Feb 22, 2011 23500 23586 23445 23485 1,226,047,400 +0.00(+0.00%)
Feb 21, 2011 23500 23586 23445 23485 0 -109.82(-0.47%)
Feb 20, 2011 23343 23615 23316 23595 0 +0.00(+0.00%)
Feb 19, 2011 23343 23615 23316 23595 2,141,906,600 +293.40(+1.26%)
Feb 18, 2011 23173 23320 23079 23302 1,447,116,400 +144.87(+0.63%)
Feb 17, 2011 23015 23183 22809 23157 1,289,275,200 +257.19(+1.12%)
Feb 16, 2011 23037 23105 22881 22900 0 -221.28(-0.96%)
Feb 15, 2011 22920 23188 22900 23121 1,623,695,500 +0.00(+0.00%)
Feb 14, 2011 22920 23188 22900 23121 0 +292.14(+1.28%)
Feb 13, 2011 22753 22862 22447 22829 0 +0.00(+0.00%)
Feb 12, 2011 22753 22862 22447 22829 1,973,130,000 +120.30(+0.53%)
Feb 11, 2011 23036 23069 22668 22709 2,501,942,600 -455.41(-1.97%)
Feb 10, 2011 23535 23592 23129 23164 2,265,545,200 -320.27(-1.36%)
Feb 09, 2011 23613 23617 23396 23484 1,683,188,000 -69.29(-0.29%)
Feb 08, 2011 23982 23982 23531 23554 1,480,979,600 +0.00(+0.00%)
Feb 07, 2011 23982 23982 23531 23554 0 -355.37(-1.49%)
Feb 06, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 05, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 04, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 03, 2011 23700 23923 23672 23909 1,087,497,900 +426.01(+1.81%)
Feb 02, 2011 23452 23552 23423 23483 1,362,605,700 +35.61(+0.15%)
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.