Hong Kong Hang Seng (IX: HSI )

24,965.55 +13.20 (+0.05%)
Daily Price Updated: 12:00 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9099 9126 9047 9072 221,724,000 -222.25(-2.39%)
Sep 27, 2002 9339 9368 9246 9294 207,134,800 +23.75(+0.26%)
Sep 26, 2002 9251 9286 9207 9271 171,300,600 +145.80(+1.60%)
Sep 25, 2002 9077 9194 9015 9125 205,115,200 -72.77(-0.79%)
Sep 24, 2002 9168 9213 9141 9198 173,091,000 -117.19(-1.26%)
Sep 23, 2002 9296 9322 9219 9315 141,863,400 -13.35(-0.14%)
Sep 20, 2002 9260 9338 9211 9328 220,920,600 -99.57(-1.06%)
Sep 19, 2002 9486 9511 9390 9428 186,647,200 -46.28(-0.49%)
Sep 18, 2002 9517 9517 9401 9474 224,988,400 -233.18(-2.40%)
Sep 17, 2002 9605 9732 9563 9707 296,911,600 +202.12(+2.13%)
Sep 16, 2002 9625 9639 9455 9505 322,838,600 -145.84(-1.51%)
Sep 13, 2002 9774 9784 9610 9651 283,806,000 -245.36(-2.48%)
Sep 12, 2002 9871 9955 9808 9896 170,804,600 +13.98(+0.14%)
Sep 11, 2002 9928 9946 9845 9882 63,873,400 -3.42(-0.03%)
Sep 10, 2002 9763 9907 9761 9886 181,770,400 +162.10(+1.67%)
Sep 09, 2002 9782 9783 9672 9724 165,390,800 +2.81(+0.03%)
Sep 06, 2002 9651 9751 9632 9721 219,272,400 -5.17(-0.05%)
Sep 05, 2002 9824 9834 9710 9726 191,412,400 -94.30(-0.96%)
Sep 04, 2002 9643 9830 9629 9820 247,492,000 +29.65(+0.30%)
Sep 03, 2002 9862 9873 9748 9791 203,358,000 -106.30(-1.07%)
Sep 02, 2002 10040 10045 9862 9897 172,456,200 -146.89(-1.46%)
Aug 30, 2002 10034 10090 10005 10044 164,391,600 -17.28(-0.17%)
Aug 29, 2002 10034 10075 9989 10061 183,778,600 -69.10(-0.68%)
Aug 28, 2002 10130 10159 10070 10130 174,737,600 -55.27(-0.54%)
Aug 27, 2002 10234 10267 10125 10186 105,858,200 -40.81(-0.40%)
Aug 26, 2002 10233 10264 10192 10226 106,866,600 -19.36(-0.19%)
Aug 23, 2002 10473 10479 10241 10246 167,808,000 -178.31(-1.71%)
Aug 22, 2002 10452 10457 10367 10424 155,805,400 +21.74(+0.21%)
Aug 21, 2002 10318 10409 10294 10402 190,580,600 -5.75(-0.06%)
Aug 20, 2002 10390 10432 10374 10408 187,414,000 +161.05(+1.57%)
Aug 19, 2002 10250 10279 10167 10247 126,512,200 -18.08(-0.18%)
Aug 16, 2002 10241 10300 10206 10265 211,214,000 +45.33(+0.44%)
Aug 15, 2002 10123 10265 10123 10220 257,063,800 +258.36(+2.59%)
Aug 14, 2002 10065 10065 9883 9961 195,549,600 -138.71(-1.37%)
Aug 13, 2002 9963 10132 9958 10100 150,937,200 +140.14(+1.41%)
Aug 12, 2002 10040 10040 9929 9960 135,721,200 -54.14(-0.54%)
Aug 09, 2002 10129 10150 10007 10014 173,137,800 +51.82(+0.52%)
Aug 08, 2002 9961 9997 9895 9962 159,974,200 -15.50(-0.16%)
Aug 07, 2002 9884 10008 9851 9978 177,157,600 +277.05(+2.86%)
Aug 06, 2002 9780 9783 9633 9701 228,461,400 -161.64(-1.64%)
Aug 05, 2002 9913 9977 9824 9862 187,999,200 -129.39(-1.29%)
Aug 02, 2002 10027 10058 9969 9992 180,663,400 -188.30(-1.85%)
Aug 01, 2002 10245 10329 10175 10180 173,664,400 -87.34(-0.85%)
Jul 31, 2002 10169 10290 10123 10267 161,412,800 +112.11(+1.10%)
Jul 30, 2002 10240 10285 10152 10155 264,124,400 +179.26(+1.80%)
Jul 29, 2002 9873 9983 9830 9976 170,356,400 +202.87(+2.08%)
Jul 26, 2002 9802 9895 9688 9773 262,142,200 -111.66(-1.13%)
Jul 25, 2002 10143 10166 9872 9885 251,086,200 -87.21(-0.87%)
Jul 24, 2002 10134 10134 9913 9972 268,197,600 -341.90(-3.31%)
Jul 23, 2002 9980 10322 9978 10314 256,211,600 +203.64(+2.01%)
Jul 22, 2002 10166 10182 10080 10110 225,025,400 -215.21(-2.08%)
Jul 19, 2002 10371 10377 10280 10325 186,130,800 -127.09(-1.22%)
Jul 18, 2002 10415 10461 10350 10453 169,213,000 +117.43(+1.14%)
Jul 17, 2002 10337 10362 10213 10335 258,112,800 -86.37(-0.83%)
Jul 16, 2002 10517 10573 10400 10421 182,111,800 -160.17(-1.51%)
Jul 15, 2002 10556 10597 10499 10582 126,480,400 -66.64(-0.63%)
Jul 12, 2002 10583 10655 10530 10648 207,994,200 +89.49(+0.85%)
Jul 11, 2002 10638 10655 10483 10559 268,957,600 -228.73(-2.12%)
Jul 10, 2002 10774 10830 10748 10788 156,649,400 -55.61(-0.51%)
Jul 09, 2002 10831 10861 10786 10843 124,203,000 +39.70(+0.37%)
Jul 08, 2002 10924 10940 10767 10803 153,657,600 -2.71(-0.03%)
Jul 05, 2002 10810 10846 10754 10806 160,907,200 +40.58(+0.38%)
Jul 04, 2002 10578 10770 10567 10766 222,350,200 +186.39(+1.76%)
Jul 03, 2002 10408 10627 10408 10579 198,686,800 +87.43(+0.83%)
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.