Hong Kong Hang Seng (IX: HSI )

24,965.55 +13.20 (+0.05%)
Daily Price Updated: 3:08 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.