Skip to main content

Hong Kong Hang Seng (IX: HSI )

21,859.79 -137.10 (-0.62%)
Daily Price Updated: 12:00 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
Apr 29, 2016 21215 21235 21024 21067 0 -320.90(-1.50%)
Apr 28, 2016 21489 21654 21255 21388 0 +26.40(+0.12%)
Apr 27, 2016 21372 21442 21277 21362 0 -45.70(-0.21%)
Apr 26, 2016 21380 21420 21081 21407 0 +102.90(+0.48%)
Apr 25, 2016 21409 21431 21254 21304 0 -162.60(-0.76%)
Apr 24, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 23, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 22, 2016 21448 21496 21358 21467 0 -155.20(-0.72%)
Apr 21, 2016 21406 21635 21332 21622 0 +385.90(+1.82%)
Apr 20, 2016 21453 21453 21103 21236 0 -199.90(-0.93%)
Apr 19, 2016 21438 21459 21259 21436 0 +274.70(+1.30%)
Apr 18, 2016 21130 21172 21003 21162 0 -155.00(-0.73%)
Apr 17, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 16, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 15, 2016 21375 21423 21234 21316 0 -21.30(-0.10%)
Apr 14, 2016 21457 21511 21266 21338 0 +179.10(+0.85%)
Apr 13, 2016 20739 21171 20717 21159 0 +654.30(+3.19%)
Apr 12, 2016 20441 20546 20408 20504 0 +63.60(+0.31%)
Apr 11, 2016 20256 20551 20241 20441 0 +70.40(+0.35%)
Apr 10, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 09, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 08, 2016 20062 20370 20046 20370 0 +104.30(+0.51%)
Apr 07, 2016 20298 20370 20166 20266 0 +59.40(+0.29%)
Apr 06, 2016 20100 20250 20100 20207 0 +29.70(+0.15%)
Apr 05, 2016 20312 20312 20117 20177 0 -321.90(-1.57%)
Apr 04, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 03, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 02, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 01, 2016 20786 20786 20455 20499 0 -277.80(-1.34%)
Mar 31, 2016 20812 20873 20689 20777 0 -26.70(-0.13%)
Mar 30, 2016 20545 20821 20541 20803 0 +437.10(+2.15%)
Mar 29, 2016 20386 20386 20250 20366 0 +20.70(+0.10%)
Mar 28, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 27, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 26, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 25, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 24, 2016 20451 20499 20268 20346 0 -269.60(-1.31%)
Mar 23, 2016 20629 20694 20514 20615 0 -51.60(-0.25%)
Mar 22, 2016 20765 20765 20577 20667 0 -17.40(-0.08%)
Mar 21, 2016 20738 20772 20619 20684 0 +12.60(+0.06%)
Mar 20, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 19, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 18, 2016 20599 20688 20515 20672 0 +167.80(+0.82%)
Mar 17, 2016 20580 20619 20436 20504 0 +246.10(+1.21%)
Mar 16, 2016 20340 20383 20169 20258 0 -31.10(-0.15%)
Mar 15, 2016 20298 20367 20255 20289 0 -146.50(-0.72%)
Mar 14, 2016 20372 20512 20329 20435 0 +235.70(+1.17%)
Mar 13, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 12, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 11, 2016 19901 20239 19854 20200 0 +215.20(+1.08%)
Mar 10, 2016 20055 20184 19924 19984 0 -11.90(-0.06%)
Mar 09, 2016 19899 20005 19818 19996 0 -15.30(-0.08%)
Mar 08, 2016 20132 20138 19903 20012 0 -148.10(-0.73%)
Mar 07, 2016 20306 20332 20096 20160 0 -17.00(-0.08%)
Mar 06, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 05, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 04, 2016 20052 20200 19977 20177 0 +234.90(+1.18%)
Mar 03, 2016 20082 20082 19792 19942 0 -61.70(-0.31%)
Mar 02, 2016 19788 20058 19784 20004 0 +596.00(+3.07%)
Mar 01, 2016 19260 19420 19108 19408 0 +295.60(+1.55%)
Feb 29, 2016 19366 19378 19054 19112 0 -252.30(-1.30%)
Feb 28, 2016 19180 19437 19123 19364 0 +0.00(+0.00%)
Feb 27, 2016 19180 19437 19123 19364 0 +0.00(+0.00%)
Feb 26, 2016 19180 19437 19123 19364 0 +475.40(+2.52%)
Feb 25, 2016 19216 19216 18868 18889 0 -303.60(-1.58%)
Feb 24, 2016 19282 19361 19060 19192 0 -222.40(-1.15%)
Feb 23, 2016 19507 19520 19328 19415 0 -49.30(-0.25%)
Feb 22, 2016 19374 19525 19374 19464 0 +178.60(+0.93%)
Feb 21, 2016 19238 19342 19211 19286 0 +0.00(+0.00%)
Feb 20, 2016 19238 19342 19211 19286 0 +0.00(+0.00%)
Feb 19, 2016 19238 19342 19211 19286 0 -77.60(-0.40%)
Feb 18, 2016 19409 19436 19266 19363 0 +438.50(+2.32%)
Feb 17, 2016 19198 19308 18909 18925 0 -197.50(-1.03%)
Feb 16, 2016 19014 19261 18975 19122 0 +204.00(+1.08%)
Feb 15, 2016 18669 18937 18669 18918 0 +598.50(+3.27%)
Feb 14, 2016 18279 18482 18279 18320 0 +0.00(+0.00%)
Feb 13, 2016 18279 18482 18279 18320 0 +0.00(+0.00%)
Feb 12, 2016 18279 18482 18279 18320 0 -226.20(-1.22%)
Feb 11, 2016 18487 18628 18447 18546 0 -742.40(-3.85%)
Feb 10, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 09, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 08, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 07, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 06, 2016 19287 19398 19230 19288 0 +0.00(+0.00%)
Feb 05, 2016 19287 19398 19230 19288 0 +105.10(+0.55%)
Feb 04, 2016 19190 19338 19166 19183 0 +191.50(+1.01%)
Feb 03, 2016 18911 19033 18765 18992 0 -455.20(-2.34%)
Feb 02, 2016 19475 19629 19404 19447 0 -148.70(-0.76%)
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.