Hong Kong Hang Seng (IX: HSI )

23,788.93 +130.01 (+0.55%)
Daily Price Updated: 3:08 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

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