Hong Kong Hang Seng (IX: HSI )

26,132.03 +5.10 (+0.02%)
Daily Price Updated: 4:09 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21036 21090 20793 20955 1,120,802,500 -57.92(-0.28%)
Sep 29, 2009 20890 21087 20890 21013 1,303,147,900 +424.76(+2.06%)
Sep 28, 2009 20799 20830 20535 20588 1,258,607,200 -435.99(-2.07%)
Sep 25, 2009 20811 21066 20766 21024 1,265,650,900 -26.33(-0.13%)
Sep 24, 2009 21386 21399 20963 21051 2,069,933,800 -544.79(-2.52%)
Sep 23, 2009 21656 21742 21524 21596 1,171,918,400 -105.62(-0.49%)
Sep 22, 2009 21594 21704 21492 21701 1,130,706,000 +228.29(+1.06%)
Sep 21, 2009 21575 21731 21457 21473 1,525,122,600 -150.60(-0.70%)
Sep 18, 2009 21641 21766 21516 21623 2,002,593,600 -145.06(-0.67%)
Sep 17, 2009 21675 21930 21637 21769 2,512,407,600 +365.59(+1.71%)
Sep 16, 2009 21087 21403 20950 21403 2,263,703,400 +536.55(+2.57%)
Sep 15, 2009 21049 21049 20820 20866 713,488,400 -65.83(-0.31%)
Sep 14, 2009 20842 21045 20822 20932 1,253,310,900 -229.22(-1.08%)
Sep 11, 2009 21122 21306 20980 21161 1,773,975,800 +91.86(+0.44%)
Sep 10, 2009 21131 21323 21021 21070 2,224,480,600 +218.52(+1.05%)
Sep 09, 2009 21085 21085 20825 20851 1,540,920,900 -218.77(-1.04%)
Sep 08, 2009 20617 21134 20617 21070 2,797,284,000 +440.50(+2.14%)
Sep 07, 2009 20503 20668 20446 20629 2,267,315,200 +310.69(+1.53%)
Sep 04, 2009 19830 20414 19744 20319 3,108,457,200 +556.94(+2.82%)
Sep 03, 2009 19527 19823 19527 19762 1,580,087,900 +239.68(+1.23%)
Sep 02, 2009 19560 19611 19426 19522 1,666,625,900 -350.30(-1.76%)
Sep 01, 2009 19962 19962 19734 19872 1,403,811,300 +148.11(+0.75%)
Aug 31, 2009 19827 19827 19592 19724 2,268,140,000 -374.43(-1.86%)
Aug 28, 2009 20409 20409 20005 20099 1,764,731,200 -144.13(-0.71%)
Aug 27, 2009 20289 20364 20147 20243 1,672,622,900 -213.57(-1.04%)
Aug 26, 2009 20543 20577 20402 20456 1,435,011,600 +21.08(+0.10%)
Aug 25, 2009 20247 20476 20144 20435 1,531,430,000 -100.70(-0.49%)
Aug 24, 2009 20650 20650 20434 20536 1,935,030,400 +336.92(+1.67%)
Aug 21, 2009 20289 20439 20003 20199 1,665,136,400 -129.84(-0.64%)
Aug 20, 2009 20283 20465 20196 20329 1,799,799,600 +374.63(+1.88%)
Aug 19, 2009 20195 20353 19825 19954 2,101,216,000 -352.04(-1.73%)
Aug 18, 2009 20126 20409 19916 20306 2,038,144,000 +168.62(+0.84%)
Aug 17, 2009 20467 20472 20058 20138 2,556,880,000 -755.68(-3.62%)
Aug 14, 2009 21024 21037 20640 20893 1,744,617,400 +32.03(+0.15%)
Aug 13, 2009 20768 20944 20747 20861 1,934,519,800 +426.06(+2.08%)
Aug 12, 2009 20726 20726 20418 20435 2,251,775,000 -638.97(-3.03%)
Aug 11, 2009 20775 21088 20733 21074 1,627,757,800 +144.69(+0.69%)
Aug 10, 2009 20759 21010 20730 20930 2,169,074,800 +554.15(+2.72%)
Aug 07, 2009 20708 20760 20317 20375 2,809,797,600 -523.87(-2.51%)
Aug 06, 2009 20484 20905 20340 20899 2,427,897,600 +404.47(+1.97%)
Aug 05, 2009 20780 20996 20437 20495 2,263,931,600 -301.66(-1.45%)
Aug 04, 2009 21197 21197 20749 20796 2,573,901,400 -10.83(-0.05%)
Aug 03, 2009 20583 20817 20449 20807 1,928,430,400 +233.93(+1.14%)
Jul 31, 2009 20546 20713 20474 20573 1,930,548,400 +339.25(+1.68%)
Jul 30, 2009 20150 20360 19955 20234 1,990,153,200 +98.58(+0.49%)
Jul 29, 2009 20405 20543 19787 20136 2,523,090,400 -489.04(-2.37%)
Jul 28, 2009 20262 20664 20110 20625 2,356,170,000 +372.92(+1.84%)
Jul 27, 2009 20171 20386 20096 20252 2,201,469,600 +268.83(+1.35%)
Jul 24, 2009 20064 20064 19715 19983 2,234,934,800 +165.09(+0.83%)
Jul 23, 2009 19432 19824 19415 19818 2,305,716,400 +569.53(+2.96%)
Jul 22, 2009 19560 19642 19224 19248 2,064,230,000 -253.56(-1.30%)
Jul 21, 2009 19602 19602 19295 19502 1,844,253,400 -0.64(-0.00%)
Jul 20, 2009 19005 19506 18961 19502 2,442,707,800 +696.71(+3.70%)
Jul 17, 2009 18552 18856 18457 18806 2,505,065,200 +443.79(+2.42%)
Jul 16, 2009 18689 18701 18304 18362 1,949,802,000 +103.21(+0.57%)
Jul 15, 2009 18043 18289 18030 18259 1,762,560,000 +372.93(+2.09%)
Jul 14, 2009 17632 17896 17581 17886 1,845,729,200 +631.10(+3.66%)
Jul 13, 2009 17612 17612 17186 17255 2,006,182,600 -453.79(-2.56%)
Jul 10, 2009 17800 17851 17646 17708 1,605,581,500 -82.17(-0.46%)
Jul 09, 2009 17794 17837 17509 17791 2,156,977,800 +69.52(+0.39%)
Jul 08, 2009 17653 17819 17494 17721 2,001,905,000 -141.20(-0.79%)
Jul 07, 2009 17943 18160 17822 17862 1,497,758,200 -117.14(-0.65%)
Jul 06, 2009 18020 18258 17898 17979 1,780,127,000 -223.99(-1.23%)
Jul 03, 2009 17961 18234 17895 18203 1,540,802,600 +25.35(+0.14%)
Jul 02, 2009 18781 18781 18053 18178 2,287,380,600 -200.68(-1.09%)
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.