Hong Kong Hang Seng (IX: HSI )

25,330.96 +368.37 (+1.48%)
Daily Price Updated: 4:08 AM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30530 30853 30484 30808 0 +527.78(+1.74%)
Apr 29, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 28, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 27, 2018 30301 30336 30019 30281 0 +272.99(+0.91%)
Apr 26, 2018 30378 30463 29871 30008 0 -320.47(-1.06%)
Apr 25, 2018 30487 30507 30244 30328 0 -308.09(-1.01%)
Apr 24, 2018 30354 30665 30335 30636 0 +381.84(+1.26%)
Apr 23, 2018 30327 30482 30184 30254 0 -163.93(-0.54%)
Apr 22, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 21, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 20, 2018 30648 30848 30356 30418 0 -290.11(-0.94%)
Apr 19, 2018 30533 30761 30451 30708 0 +424.19(+1.40%)
Apr 18, 2018 30470 30487 29979 30284 0 +221.50(+0.74%)
Apr 17, 2018 30355 30478 30013 30063 0 -252.84(-0.83%)
Apr 16, 2018 30850 30850 30191 30316 0 -492.79(-1.60%)
Apr 15, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 14, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 13, 2018 31077 31077 30708 30808 0 -22.90(-0.07%)
Apr 12, 2018 31094 31094 30637 30831 0 -66.43(-0.22%)
Apr 11, 2018 30761 31021 30723 30898 0 +168.97(+0.55%)
Apr 10, 2018 30205 30807 30163 30729 0 +499.16(+1.65%)
Apr 09, 2018 30104 30515 29909 30230 0 +384.64(+1.29%)
Apr 08, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 07, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 06, 2018 29750 29981 29608 29845 0 +326.25(+1.11%)
Apr 05, 2018 30244 30329 29519 29519 0 +0.00(+0.00%)
Apr 04, 2018 30244 30329 29519 29519 0 -661.41(-2.19%)
Apr 03, 2018 29928 30269 29755 30180 0 +86.72(+0.29%)
Apr 02, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Apr 01, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 31, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 30, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 29, 2018 30154 30253 29820 30093 0 +70.85(+0.24%)
Mar 28, 2018 30510 30637 30023 30023 0 -768.30(-2.50%)
Mar 27, 2018 30986 30986 30739 30791 0 +242.06(+0.79%)
Mar 26, 2018 30267 30549 29995 30549 0 +239.48(+0.79%)
Mar 25, 2018 29930 30320 29930 30309 0 +0.00(+0.00%)
Mar 24, 2018 29930 30320 29930 30309 0 +0.00(+0.00%)
Mar 23, 2018 29930 30320 29930 30309 0 -761.76(-2.45%)
Mar 22, 2018 31576 31687 31018 31071 0 -343.47(-1.09%)
Mar 21, 2018 31812 31978 31382 31415 0 -135.41(-0.43%)
Mar 20, 2018 31315 31576 31183 31550 0 +36.17(+0.11%)
Mar 19, 2018 31370 31656 31245 31514 0 +11.79(+0.04%)
Mar 18, 2018 31363 31565 31337 31502 0 +0.00(+0.00%)
Mar 17, 2018 31363 31565 31337 31502 0 +0.00(+0.00%)
Mar 16, 2018 31363 31565 31337 31502 0 -39.13(-0.12%)
Mar 15, 2018 31181 31583 31122 31541 0 +106.09(+0.34%)
Mar 14, 2018 31322 31453 31142 31435 0 -166.44(-0.53%)
Mar 13, 2018 31570 31710 31461 31601 0 +7.12(+0.02%)
Mar 12, 2018 31536 31608 31342 31594 0 +598.12(+1.93%)
Mar 11, 2018 30858 30996 30841 30996 0 +0.00(+0.00%)
Mar 10, 2018 30858 30996 30841 30996 0 +0.00(+0.00%)
Mar 09, 2018 30858 30996 30841 30996 0 +341.69(+1.11%)
Mar 08, 2018 30524 30724 30429 30655 0 +457.60(+1.52%)
Mar 07, 2018 30324 30673 30117 30197 0 -313.81(-1.03%)
Mar 06, 2018 30381 30620 30130 30511 0 +624.34(+2.09%)
Mar 05, 2018 30524 30679 29852 29886 0 -697.06(-2.28%)
Mar 04, 2018 30611 30671 30478 30583 0 +0.00(+0.00%)
Mar 03, 2018 30611 30671 30478 30583 0 +0.00(+0.00%)
Mar 02, 2018 30611 30671 30478 30583 0 -460.80(-1.48%)
Mar 01, 2018 30477 31082 30454 31044 0 +199.53(+0.65%)
Feb 28, 2018 31037 31062 30704 30845 0 -423.94(-1.36%)
Feb 27, 2018 31791 31799 31142 31269 0 -229.94(-0.73%)
Feb 26, 2018 31528 31567 31274 31499 0 +231.43(+0.74%)
Feb 25, 2018 31289 31387 31149 31267 0 +0.00(+0.00%)
Feb 24, 2018 31289 31387 31149 31267 0 +0.00(+0.00%)
Feb 23, 2018 31289 31387 31149 31267 0 +301.49(+0.97%)
Feb 22, 2018 31084 31195 30930 30966 0 -466.21(-1.48%)
Feb 21, 2018 31051 31478 30886 31432 0 +558.26(+1.81%)
Feb 20, 2018 31165 31340 30720 30874 0 -241.80(-0.78%)
Feb 19, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 18, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 17, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 16, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 15, 2018 30959 31145 30817 31115 0 +599.83(+1.97%)
Feb 14, 2018 30024 30637 29969 30516 0 +676.07(+2.27%)
Feb 13, 2018 29850 30169 29783 29840 0 +379.90(+1.29%)
Feb 12, 2018 29713 29802 29460 29460 0 -47.79(-0.16%)
Feb 11, 2018 29679 29679 29129 29507 0 +0.00(+0.00%)
Feb 10, 2018 29679 29679 29129 29507 0 +0.00(+0.00%)
Feb 09, 2018 29679 29679 29129 29507 0 -943.85(-3.10%)
Feb 08, 2018 30556 30739 30251 30451 0 +128.07(+0.42%)
Feb 07, 2018 31378 31472 30292 30323 0 -272.22(-0.89%)
Feb 06, 2018 31029 31286 30578 30595 0 -1649.80(-5.12%)
Feb 05, 2018 31716 32395 31712 32245 0 -356.56(-1.09%)
Feb 04, 2018 32569 32779 32321 32602 0 +0.00(+0.00%)
Feb 03, 2018 32569 32779 32321 32602 0 +0.00(+0.00%)
Feb 02, 2018 32569 32779 32321 32602 0 -40.31(-0.12%)
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.