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 (%)
Dec 31, 2001 11432 11452 11348 11397 0 -34.38(-0.30%)
Dec 29, 2001 11360 11432 11309 11432 148,860,200 +72.09(+0.63%)
Dec 28, 2001 11250 11415 11208 11360 129,996,400 +0.00(+0.00%)
Dec 27, 2001 11250 11415 11208 11360 0 +149.72(+1.34%)
Dec 25, 2001 11190 11250 11182 11210 79,446,000 +0.00(+0.00%)
Dec 24, 2001 11190 11250 11182 11210 0 +51.68(+0.46%)
Dec 22, 2001 11500 11500 11122 11158 277,009,200 -443.04(-3.82%)
Dec 21, 2001 11548 11639 11448 11601 259,933,800 +35.91(+0.31%)
Dec 20, 2001 11524 11597 11524 11565 147,141,600 +78.30(+0.68%)
Dec 19, 2001 11522 11600 11391 11487 189,541,200 +21.15(+0.18%)
Dec 18, 2001 11464 11576 11361 11466 175,376,000 +0.00(+0.00%)
Dec 17, 2001 11464 11576 11361 11466 0 -0.33(-0.00%)
Dec 15, 2001 11498 11521 11350 11466 323,402,200 -63.43(-0.55%)
Dec 14, 2001 11803 11875 11515 11530 349,863,600 -317.52(-2.68%)
Dec 13, 2001 11699 11865 11592 11847 320,961,600 +154.01(+1.32%)
Dec 12, 2001 11757 11757 11633 11693 226,849,200 -91.87(-0.78%)
Dec 11, 2001 11787 11836 11709 11785 237,999,600 +0.00(+0.00%)
Dec 10, 2001 11787 11836 11709 11785 0 -47.26(-0.40%)
Dec 08, 2001 11782 11848 11697 11832 309,706,200 +86.34(+0.74%)
Dec 07, 2001 11819 11958 11673 11746 700,296,400 +67.40(+0.58%)
Dec 06, 2001 11505 11706 11505 11678 544,663,200 +251.16(+2.20%)
Dec 05, 2001 11169 11430 11076 11427 441,430,000 +272.13(+2.44%)
Dec 04, 2001 11254 11258 11049 11155 357,658,600 +0.00(+0.00%)
Dec 03, 2001 11254 11258 11049 11155 0 -124.10(-1.10%)
Dec 01, 2001 11116 11359 11116 11279 407,022,600 +188.51(+1.70%)
Nov 30, 2001 10975 11121 10905 11091 350,880,400 +24.55(+0.22%)
Nov 29, 2001 11225 11225 11012 11066 362,437,400 -195.35(-1.73%)
Nov 28, 2001 11402 11428 11217 11262 269,437,000 -130.42(-1.14%)
Nov 27, 2001 11380 11525 11317 11392 337,983,000 +0.00(+0.00%)
Nov 26, 2001 11380 11525 11317 11392 0 +69.60(+0.61%)
Nov 24, 2001 11289 11346 11271 11322 234,529,600 +69.06(+0.61%)
Nov 23, 2001 11163 11262 11115 11253 270,360,400 +79.38(+0.71%)
Nov 22, 2001 11208 11312 11150 11174 363,374,200 -51.87(-0.46%)
Nov 21, 2001 11347 11501 11148 11226 611,346,400 -134.47(-1.18%)
Nov 20, 2001 11293 11396 11293 11360 288,361,400 +0.00(+0.00%)
Nov 19, 2001 11293 11396 11293 11360 0 +72.89(+0.65%)
Nov 17, 2001 11220 11393 11170 11287 404,935,200 +47.98(+0.43%)
Nov 16, 2001 10959 11280 10937 11239 755,798,400 +289.35(+2.64%)
Nov 15, 2001 10782 10955 10782 10950 380,540,800 +287.20(+2.69%)
Nov 14, 2001 10537 10714 10462 10663 215,009,000 +70.39(+0.66%)
Nov 13, 2001 10618 10700 10541 10592 239,130,600 +0.00(+0.00%)
Nov 12, 2001 10618 10700 10541 10592 0 -16.80(-0.16%)
Nov 10, 2001 10516 10717 10466 10609 403,177,400 +70.63(+0.67%)
Nov 09, 2001 10296 10595 10281 10539 413,372,800 +268.83(+2.62%)
Nov 08, 2001 10419 10455 10217 10270 257,144,400 -86.26(-0.83%)
Nov 07, 2001 10528 10557 10303 10356 265,733,600 -74.67(-0.72%)
Nov 06, 2001 10202 10435 10166 10431 244,442,600 +0.00(+0.00%)
Nov 05, 2001 10202 10435 10166 10431 0 +244.66(+2.40%)
Nov 03, 2001 10238 10334 10098 10186 251,110,800 +27.21(+0.27%)
Nov 02, 2001 10111 10190 10107 10159 203,404,400 +84.88(+0.84%)
Nov 01, 2001 10026 10092 9946 10074 222,865,600 -2.46(-0.02%)
Oct 31, 2001 10064 10140 9927 10076 250,693,600 -101.66(-1.00%)
Oct 30, 2001 10407 10407 10079 10178 294,616,600 +0.00(+0.00%)
Oct 29, 2001 10407 10407 10079 10178 0 -226.65(-2.18%)
Oct 26, 2001 10330 10475 10330 10405 346,798,600 +161.28(+1.57%)
Oct 25, 2001 10243 10243 10243 10243 0 +0.00(+0.00%)
Oct 24, 2001 10231 10280 10159 10243 287,418,600 +23.62(+0.23%)
Oct 23, 2001 9936 10224 9936 10220 344,018,800 +422.30(+4.31%)
Oct 22, 2001 9832 9874 9759 9798 236,566,000 -28.30(-0.29%)
Oct 19, 2001 9894 9948 9802 9826 297,211,400 -54.77(-0.55%)
Oct 18, 2001 10102 10102 9818 9881 365,696,000 -380.20(-3.71%)
Oct 17, 2001 10118 10332 10092 10261 414,838,800 +112.32(+1.11%)
Oct 16, 2001 10165 10229 10057 10148 192,816,600 +17.90(+0.18%)
Oct 15, 2001 10196 10232 10081 10131 275,161,200 -143.54(-1.40%)
Oct 12, 2001 10615 10615 10244 10274 388,528,000 -248.48(-2.36%)
Oct 11, 2001 10475 10639 10475 10523 398,527,200 +224.37(+2.18%)
Oct 10, 2001 10336 10425 10185 10298 370,696,800 -60.69(-0.59%)
Oct 09, 2001 10054 10362 10054 10359 409,534,200 +391.10(+3.92%)
Oct 08, 2001 10154 10154 9905 9968 511,535,600 -309.55(-3.01%)
Oct 05, 2001 10222 10315 10120 10277 576,213,400 -9.01(-0.09%)
Oct 04, 2001 10083 10294 10083 10286 358,779,000 +389.25(+3.93%)
Oct 03, 2001 9995 10099 9884 9897 333,197,400 -53.56(-0.54%)
Sep 28, 2001 9682 9959 9663 9951 320,775,600 +349.91(+3.64%)
Sep 27, 2001 9388 9602 9302 9601 296,667,600 +229.04(+2.44%)
Sep 26, 2001 9308 9417 9251 9372 390,860,600 +161.69(+1.76%)
Sep 25, 2001 9411 9440 9166 9210 367,545,800 -74.44(-0.80%)
Sep 24, 2001 8971 9292 8971 9284 442,181,500 +350.30(+3.92%)
Sep 21, 2001 9040 9040 8894 8934 519,940,400 -383.78(-4.12%)
Sep 20, 2001 9415 9415 9249 9318 284,966,400 -240.17(-2.51%)
Sep 19, 2001 9403 9561 9378 9558 333,256,200 +250.25(+2.69%)
Sep 18, 2001 9509 9609 9224 9308 0 -11.45(-0.12%)
Sep 17, 2001 9397 9412 9252 9319 0 -336.10(-3.48%)
Sep 14, 2001 9623 9696 9479 9655 0 +86.24(+0.90%)
Sep 13, 2001 9565 9701 9548 9569 0 +75.59(+0.80%)
Sep 12, 2001 9687 9704 9170 9494 0 -923.74(-8.87%)
Sep 11, 2001 10353 10427 10272 10417 0 +51.04(+0.49%)
Sep 10, 2001 10227 10414 10178 10366 367,156,400 -17.88(-0.17%)
Sep 07, 2001 10556 10556 10347 10384 399,700,800 -280.12(-2.63%)
Sep 06, 2001 10929 10932 10652 10664 239,079,600 -278.82(-2.55%)
Sep 05, 2001 11054 11054 10860 10943 206,642,600 -193.72(-1.74%)
Sep 04, 2001 10942 11181 10772 11137 303,746,000 +234.22(+2.15%)
Sep 03, 2001 11059 11072 10898 10903 185,143,200 -187.84(-1.69%)
Aug 31, 2001 11204 11230 11004 11090 265,702,000 -225.15(-1.99%)
Aug 30, 2001 11242 11335 11115 11316 246,490,800 +73.22(+0.65%)
Aug 29, 2001 11229 11258 11174 11242 188,285,800 -58.12(-0.51%)
Aug 28, 2001 11214 11372 11047 11301 179,275,400 +65.81(+0.59%)
Aug 27, 2001 11307 11343 11213 11235 145,020,400 +124.42(+1.12%)
Aug 24, 2001 11372 11372 11049 11110 241,046,000 -235.08(-2.07%)
Aug 23, 2001 11259 11370 11220 11345 215,469,200 +156.81(+1.40%)
Aug 22, 2001 11340 11366 11162 11189 272,482,800 -251.78(-2.20%)
Aug 21, 2001 11495 11512 11364 11440 225,189,800 -18.35(-0.16%)
Aug 20, 2001 11573 11573 11375 11459 256,960,200 -296.11(-2.52%)
Aug 17, 2001 11713 11810 11644 11755 330,698,600 -77.63(-0.66%)
Aug 16, 2001 12072 12195 11827 11832 422,805,600 -309.19(-2.55%)
Aug 15, 2001 12031 12157 11897 12142 191,067,400 +150.62(+1.26%)
Aug 14, 2001 11718 12008 11718 11991 172,713,800 +296.72(+2.54%)
Aug 13, 2001 11779 11780 11625 11694 137,231,600 -71.52(-0.61%)
Aug 10, 2001 11747 11794 11663 11766 148,634,200 +49.04(+0.42%)
Aug 09, 2001 11822 11822 11605 11717 231,948,800 -241.24(-2.02%)
Aug 08, 2001 12036 12082 11943 11958 178,200,800 -49.18(-0.41%)
Aug 07, 2001 12260 12260 11925 12007 208,445,200 -141.62(-1.17%)
Aug 06, 2001 12256 12256 12091 12149 141,753,200 -120.27(-0.98%)
Aug 03, 2001 12488 12516 12257 12269 168,728,800 -197.29(-1.58%)
Aug 02, 2001 12493 12545 12438 12466 194,471,600 -12.37(-0.10%)
Aug 01, 2001 12376 12482 12278 12479 243,126,000 +162.05(+1.32%)
Jul 31, 2001 12126 12317 12126 12317 227,109,800 +230.03(+1.90%)
Jul 30, 2001 12104 12111 12008 12087 153,086,200 -95.51(-0.78%)
Jul 27, 2001 12070 12192 12070 12182 124,388,600 +142.35(+1.18%)
Jul 26, 2001 12196 12230 12003 12040 221,039,000 -174.28(-1.43%)
Jul 24, 2001 12214 12239 12137 12214 139,913,800 -22.35(-0.18%)
Jul 23, 2001 12233 12258 12172 12236 166,057,200 -65.23(-0.53%)
Jul 20, 2001 12305 12360 12238 12302 147,662,000 +21.86(+0.18%)
Jul 19, 2001 12376 12381 12192 12280 204,987,000 -147.37(-1.19%)
Jul 18, 2001 12481 12554 12339 12427 134,535,000 -68.06(-0.54%)
Jul 17, 2001 12591 12591 12433 12495 139,890,800 -129.28(-1.02%)
Jul 16, 2001 12663 12692 12582 12625 113,928,800 +11.74(+0.09%)
Jul 13, 2001 12780 12821 12518 12613 211,230,200 -47.41(-0.37%)
Jul 12, 2001 12533 12693 12533 12660 174,767,800 +132.30(+1.06%)
Jul 11, 2001 12625 12625 12458 12528 195,057,600 -186.00(-1.46%)
Jul 10, 2001 12701 12732 12635 12714 134,407,800 +23.22(+0.18%)
Jul 09, 2001 12769 12769 12583 12691 257,038,800 -308.80(-2.38%)
Jul 05, 2001 13209 13237 12987 12999 0 -208.05(-1.58%)
Jul 04, 2001 13202 13209 13090 13208 0 +22.78(+0.17%)
Jul 03, 2001 13068 13198 13068 13185 0 +142.22(+1.09%)
Jun 29, 2001 12967 13089 12967 13043 0 +214.71(+1.67%)
Jun 28, 2001 12968 12968 12787 12828 0 -176.39(-1.36%)
Jun 27, 2001 12956 13020 12891 13004 0 +42.24(+0.33%)
Jun 26, 2001 13142 13142 12943 12962 0 -212.05(-1.61%)
Jun 22, 2001 13193 13243 13127 13174 0 -13.43(-0.10%)
Jun 21, 2001 13024 13253 12977 13187 0 +268.74(+2.08%)
Jun 20, 2001 13128 13128 12896 12919 0 -214.95(-1.64%)
Jun 19, 2001 12980 13150 12901 13134 0 +184.88(+1.43%)
Jun 18, 2001 13093 13093 12891 12949 0 -153.72(-1.17%)
Jun 15, 2001 13132 13136 12949 13102 0 -146.39(-1.10%)
Jun 14, 2001 13512 13519 13223 13249 0 -274.42(-2.03%)
Jun 13, 2001 13516 13598 13429 13523 0 -3.37(-0.02%)
Jun 12, 2001 13628 13628 13444 13527 0 -148.81(-1.09%)
Jun 11, 2001 13748 13846 13628 13675 0 -133.40(-0.97%)
Jun 08, 2001 13717 13901 13717 13809 0 +105.46(+0.77%)
Jun 07, 2001 13538 13715 13479 13703 0 +127.42(+0.94%)
Jun 06, 2001 13491 13671 13491 13576 0 +124.14(+0.92%)
Jun 05, 2001 13232 13483 13147 13452 0 +244.38(+1.85%)
Jun 04, 2001 13167 13272 13167 13207 0 +66.11(+0.50%)
Jun 01, 2001 13244 13283 13121 13141 0 -33.03(-0.25%)
May 31, 2001 13310 13310 13092 13174 0 -245.72(-1.83%)
May 30, 2001 13568 13568 13348 13420 0 -209.48(-1.54%)
May 29, 2001 13739 13767 13506 13630 0 -109.46(-0.80%)
May 28, 2001 13738 13757 13675 13739 0 -14.92(-0.11%)
May 25, 2001 13854 13957 13733 13754 0 -56.61(-0.41%)
May 24, 2001 13770 13813 13650 13811 0 -28.50(-0.21%)
May 23, 2001 13873 13989 13798 13839 0 -38.85(-0.28%)
May 22, 2001 13775 13929 13775 13878 0 +156.68(+1.14%)
May 21, 2001 13466 13732 13466 13721 0 +262.09(+1.95%)
May 18, 2001 13631 13631 13449 13459 0 -178.69(-1.31%)
May 17, 2001 13551 13713 13551 13638 0 +301.92(+2.26%)
May 16, 2001 13258 13566 13229 13336 0 +85.86(+0.65%)
May 15, 2001 13233 13351 13210 13250 0 -9.08(-0.07%)
May 14, 2001 13609 13609 13239 13259 0 -377.44(-2.77%)
May 11, 2001 13602 13690 13579 13637 0 +31.81(+0.23%)
May 10, 2001 13541 13726 13462 13605 0 +19.66(+0.14%)
May 09, 2001 13527 13643 13409 13585 0 +44.33(+0.33%)
May 08, 2001 13600 13600 13446 13541 0 -59.97(-0.44%)
May 07, 2001 13464 13652 13437 13601 0 +209.79(+1.57%)
May 04, 2001 13599 13599 13319 13391 0 -327.15(-2.38%)
May 03, 2001 13769 13844 13646 13718 0 -96.10(-0.70%)
May 02, 2001 13596 13841 13596 13814 0 +428.20(+3.20%)
Apr 27, 2001 13282 13391 13125 13386 0 +92.93(+0.70%)
Apr 26, 2001 13325 13409 13237 13293 0 +43.56(+0.33%)
Apr 25, 2001 13276 13346 13139 13250 0 -25.06(-0.19%)
Apr 24, 2001 13251 13279 13157 13275 0 -36.89(-0.28%)
Apr 23, 2001 13444 13444 13283 13312 0 -136.63(-1.02%)
Apr 20, 2001 13571 13571 13412 13448 0 -100.82(-0.74%)
Apr 19, 2001 13446 13622 13426 13549 0 +576.15(+4.44%)
Apr 18, 2001 12761 12988 12761 12973 0 +366.35(+2.91%)
Apr 17, 2001 12882 12882 12597 12606 0 -383.02(-2.95%)
Apr 12, 2001 12779 13019 12769 12989 0 +283.04(+2.23%)
Apr 11, 2001 12430 12729 12430 12706 0 +492.76(+4.03%)
Apr 10, 2001 12264 12322 12110 12214 0 +11.57(+0.09%)
Apr 09, 2001 12356 12356 12062 12202 0 -184.51(-1.49%)
Apr 06, 2001 12446 12606 12375 12387 0 +322.90(+2.68%)
Apr 04, 2001 12428 12428 12063 12064 0 -520.51(-4.14%)
Apr 03, 2001 12688 12688 12533 12584 0 -143.08(-1.12%)
Apr 02, 2001 12750 12844 12634 12727 0 -33.34(-0.26%)
Mar 31, 2001 12689 12803 12578 12761 0 +82.75(+0.65%)
Mar 30, 2001 12730 12769 12524 12678 0 -173.52(-1.35%)
Mar 29, 2001 12824 13016 12779 12851 0 +143.51(+1.13%)
Mar 28, 2001 12960 13056 12663 12708 0 -242.59(-1.87%)
Mar 27, 2001 12679 12992 12679 12950 0 +0.00(+0.00%)
Mar 26, 2001 12679 12992 12679 12950 0 +367.13(+2.92%)
Mar 24, 2001 12570 12705 12397 12583 0 -38.49(-0.30%)
Mar 23, 2001 12992 12992 12586 12622 0 -532.59(-4.05%)
Mar 22, 2001 13160 13244 12866 13154 0 -69.42(-0.52%)
Mar 21, 2001 13517 13566 13201 13224 0 -233.83(-1.74%)
Mar 20, 2001 13384 13538 13308 13458 0 +0.00(+0.00%)
Mar 19, 2001 13384 13538 13308 13458 0 -64.35(-0.48%)
Mar 17, 2001 13507 13560 13321 13522 0 +17.87(+0.13%)
Mar 16, 2001 13057 13553 12948 13504 0 +173.33(+1.30%)
Mar 15, 2001 13486 13617 13307 13331 0 -162.19(-1.20%)
Mar 14, 2001 13420 13517 13278 13493 0 -283.69(-2.06%)
Mar 13, 2001 13969 13969 13672 13777 0 +0.00(+0.00%)
Mar 12, 2001 13969 13969 13672 13777 0 -417.63(-2.94%)
Mar 10, 2001 14217 14289 14149 14194 0 -14.60(-0.10%)
Mar 09, 2001 14178 14247 13967 14209 0 +31.59(+0.22%)
Mar 08, 2001 14370 14432 14141 14177 0 -143.69(-1.00%)
Mar 07, 2001 14229 14347 14166 14321 0 +185.79(+1.31%)
Mar 06, 2001 14011 14201 13908 14135 0 +0.00(+0.00%)
Mar 05, 2001 14011 14201 13908 14135 0 +168.83(+1.21%)
Mar 03, 2001 14285 14285 13951 13966 0 -394.13(-2.74%)
Mar 02, 2001 14696 14696 14331 14361 0 -427.31(-2.89%)
Mar 01, 2001 14703 14843 14574 14788 0 -46.86(-0.32%)
Feb 28, 2001 14934 15059 14771 14835 0 -395.49(-2.60%)
Feb 27, 2001 15278 15305 15178 15230 0 +0.00(+0.00%)
Feb 26, 2001 15278 15305 15178 15230 0 -50.34(-0.33%)
Feb 24, 2001 15135 15303 15043 15281 0 +181.92(+1.20%)
Feb 23, 2001 15202 15202 15039 15099 0 -252.87(-1.65%)
Feb 22, 2001 15484 15484 15299 15352 0 -175.85(-1.13%)
Feb 21, 2001 15499 15613 15438 15527 0 +36.40(+0.23%)
Feb 20, 2001 15553 15574 15458 15491 0 +0.00(+0.00%)
Feb 19, 2001 15553 15574 15458 15491 0 -139.35(-0.89%)
Feb 17, 2001 15777 15813 15545 15630 0 -126.06(-0.80%)
Feb 16, 2001 15865 15871 15715 15756 0 -104.05(-0.66%)
Feb 15, 2001 15822 16021 15751 15860 0 +17.70(+0.11%)
Feb 14, 2001 15802 15915 15793 15843 0 +149.61(+0.95%)
Feb 13, 2001 15808 15808 15586 15693 0 +0.00(+0.00%)
Feb 12, 2001 15808 15808 15586 15693 0 -180.17(-1.14%)
Feb 10, 2001 15883 15899 15783 15873 0 -36.12(-0.23%)
Feb 09, 2001 15988 15988 15794 15909 0 -140.07(-0.87%)
Feb 08, 2001 15909 16060 15871 16049 0 +136.23(+0.86%)
Feb 07, 2001 15864 15936 15820 15913 0 +82.40(+0.52%)
Feb 06, 2001 16013 16013 15754 15831 0 +0.00(+0.00%)
Feb 05, 2001 16013 16013 15754 15831 0 -240.45(-1.50%)
Feb 03, 2001 16165 16275 16056 16071 0 -92.70(-0.57%)
Feb 02, 2001 16056 16193 15913 16164 0 +61.64(+0.38%)
Feb 01, 2001 15916 16107 15906 16102 0 +209.28(+1.32%)
Jan 31, 2001 16145 16168 15877 15893 0 -206.75(-1.28%)
Jan 30, 2001 16176 16255 15981 16100 0 +0.00(+0.00%)
Jan 29, 2001 16176 16255 15981 16100 0 +55.61(+0.35%)
Jan 24, 2001 16053 16099 15940 16044 0 -55.06(-0.34%)
Jan 23, 2001 15968 16106 15907 16099 0 +0.00(+0.00%)
Jan 22, 2001 15968 16106 15907 16099 0 +165.72(+1.04%)
Jan 20, 2001 15682 15965 15682 15934 0 +404.80(+2.61%)
Jan 19, 2001 15293 15554 15293 15529 0 +267.27(+1.75%)
Jan 18, 2001 15409 15451 15154 15261 0 -101.67(-0.66%)
Jan 17, 2001 15291 15431 15242 15363 0 +69.39(+0.45%)
Jan 16, 2001 15289 15388 15147 15294 0 +0.00(+0.00%)
Jan 15, 2001 15289 15388 15147 15294 0 -1.66(-0.01%)
Jan 13, 2001 15157 15330 15157 15295 0 +204.65(+1.36%)
Jan 12, 2001 15441 15482 15061 15091 0 -345.02(-2.24%)
Jan 11, 2001 15396 15539 15328 15436 0 -64.80(-0.42%)
Jan 10, 2001 15438 15556 15337 15501 0 +64.06(+0.41%)
Jan 09, 2001 15328 15452 15201 15437 0 +0.00(+0.00%)
Jan 08, 2001 15328 15452 15201 15437 0 -11.08(-0.07%)
Jan 06, 2001 15354 15495 15276 15448 0 +212.58(+1.40%)
Jan 05, 2001 15061 15313 15061 15235 0 +645.45(+4.42%)
Jan 04, 2001 14751 14751 14513 14590 0 -280.36(-1.89%)
Jan 03, 2001 15090 15090 14866 14870 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.