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, 2002 9346 9363 9245 9272 220,730,400 +0.00(+0.00%)
Dec 30, 2002 9346 9363 9245 9272 0 -172.93(-1.83%)
Dec 28, 2002 9542 9551 9426 9445 137,671,200 +0.00(+0.00%)
Dec 27, 2002 9542 9551 9426 9445 0 -116.37(-1.22%)
Dec 25, 2002 9586 9594 9554 9562 103,219,200 -9.30(-0.10%)
Dec 24, 2002 9641 9641 9552 9571 226,114,000 +0.00(+0.00%)
Dec 23, 2002 9641 9641 9552 9571 0 -57.76(-0.60%)
Dec 21, 2002 9500 9632 9479 9629 225,083,200 +70.83(+0.74%)
Dec 20, 2002 9545 9590 9478 9558 263,977,400 +9.21(+0.10%)
Dec 19, 2002 9653 9657 9527 9549 232,401,400 -167.09(-1.72%)
Dec 18, 2002 9787 9788 9682 9716 225,197,800 +59.28(+0.61%)
Dec 17, 2002 9645 9678 9628 9656 150,167,600 +0.00(+0.00%)
Dec 16, 2002 9645 9678 9628 9656 0 -71.97(-0.74%)
Dec 14, 2002 9743 9755 9696 9728 194,733,600 -85.35(-0.87%)
Dec 13, 2002 9817 9853 9773 9814 167,642,000 +29.21(+0.30%)
Dec 12, 2002 9875 9884 9742 9785 304,184,600 -73.42(-0.74%)
Dec 11, 2002 9764 9869 9764 9858 398,318,000 -10.49(-0.11%)
Dec 10, 2002 9989 9999 9822 9868 528,145,400 +0.00(+0.00%)
Dec 09, 2002 9989 9999 9822 9868 0 -105.27(-1.06%)
Dec 07, 2002 9941 9979 9891 9974 201,891,600 -36.13(-0.36%)
Dec 06, 2002 9998 10037 9940 10010 177,262,400 +14.15(+0.14%)
Dec 05, 2002 10123 10123 9942 9996 400,244,000 -231.28(-2.26%)
Dec 04, 2002 10188 10247 10180 10227 288,807,600 +21.85(+0.21%)
Dec 03, 2002 10108 10205 10080 10205 320,709,200 +0.00(+0.00%)
Dec 02, 2002 10108 10205 10080 10205 0 +135.29(+1.34%)
Nov 30, 2002 10170 10170 10062 10070 324,384,000 -77.97(-0.77%)
Nov 29, 2002 10090 10169 10083 10148 417,455,000 +203.25(+2.04%)
Nov 28, 2002 9913 10014 9912 9945 298,967,400 -50.93(-0.51%)
Nov 27, 2002 10052 10058 9976 9996 225,905,200 -105.25(-1.04%)
Nov 26, 2002 10031 10119 10029 10101 246,009,200 +0.00(+0.00%)
Nov 25, 2002 10031 10119 10029 10101 0 +35.45(+0.35%)
Nov 23, 2002 10113 10129 10038 10065 205,486,600 +61.78(+0.62%)
Nov 22, 2002 10081 10081 9990 10004 214,189,400 +32.39(+0.32%)
Nov 21, 2002 9952 10012 9948 9971 189,936,400 +6.12(+0.06%)
Nov 20, 2002 9882 9997 9857 9965 236,917,600 +44.94(+0.45%)
Nov 19, 2002 9994 10006 9843 9920 250,304,400 +0.00(+0.00%)
Nov 18, 2002 9994 10006 9843 9920 0 +54.44(+0.55%)
Nov 16, 2002 9722 9886 9722 9866 424,897,800 +124.81(+1.28%)
Nov 15, 2002 9644 9806 9644 9741 345,678,000 +124.22(+1.29%)
Nov 14, 2002 9646 9646 9534 9617 200,873,600 +2.78(+0.03%)
Nov 13, 2002 9530 9650 9522 9614 228,389,400 +32.96(+0.34%)
Nov 12, 2002 9700 9700 9528 9581 264,728,400 +0.00(+0.00%)
Nov 11, 2002 9700 9700 9528 9581 0 -189.80(-1.94%)
Nov 09, 2002 9714 9796 9708 9771 313,337,800 -73.70(-0.75%)
Nov 08, 2002 9759 9880 9720 9844 335,469,600 +70.40(+0.72%)
Nov 07, 2002 9788 9822 9752 9774 254,543,000 +118.62(+1.23%)
Nov 06, 2002 9752 9752 9607 9655 193,967,000 -65.47(-0.67%)
Nov 05, 2002 9588 9739 9566 9721 213,267,400 +0.00(+0.00%)
Nov 04, 2002 9588 9739 9566 9721 0 +313.15(+3.33%)
Nov 02, 2002 9468 9495 9388 9408 199,148,800 -33.57(-0.36%)
Nov 01, 2002 9609 9626 9419 9441 174,789,400 -119.21(-1.25%)
Oct 31, 2002 9606 9652 9547 9560 212,661,200 -74.21(-0.77%)
Oct 30, 2002 9800 9812 9627 9635 198,923,400 -219.07(-2.22%)
Oct 29, 2002 9733 9861 9730 9854 208,841,600 +0.00(+0.00%)
Oct 28, 2002 9733 9861 9730 9854 0 +131.20(+1.35%)
Oct 25, 2002 9716 9729 9655 9723 201,148,600 -64.95(-0.66%)
Oct 24, 2002 9775 9803 9713 9787 300,341,400 -17.16(-0.18%)
Oct 23, 2002 9546 9810 9546 9805 398,447,800 +255.71(+2.68%)
Oct 22, 2002 9634 9657 9508 9549 195,717,200 -21.42(-0.22%)
Oct 21, 2002 9594 9641 9549 9570 186,206,800 -42.71(-0.44%)
Oct 18, 2002 9741 9745 9604 9613 426,663,600 +36.92(+0.39%)
Oct 17, 2002 9466 9598 9466 9576 268,242,600 +117.01(+1.24%)
Oct 16, 2002 9515 9515 9417 9459 341,481,400 +122.75(+1.31%)
Oct 15, 2002 9153 9349 9131 9336 403,547,600 +370.66(+4.13%)
Oct 11, 2002 8956 8991 8863 8966 221,067,800 +107.04(+1.21%)
Oct 10, 2002 8808 8863 8772 8859 244,729,400 -118.66(-1.32%)
Oct 09, 2002 8946 8986 8877 8977 222,983,800 -0.06(-0.00%)
Oct 08, 2002 8910 8990 8883 8977 247,068,200 +46.01(+0.52%)
Oct 07, 2002 8845 8936 8844 8931 240,968,000 -119.97(-1.33%)
Oct 04, 2002 8990 9066 8972 9051 236,714,600 +67.05(+0.75%)
Oct 03, 2002 9055 9107 8915 8984 263,433,200 -125.03(-1.37%)
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.