Hong Kong Hang Seng (IX: HSI )

23,475.26 -376.98 (-1.58%)
Daily Price Updated: 3:08 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22466 22866 22432 22828 1,957,977,600 +390.74(+1.74%)
Feb 27, 2014 22298 22503 22259 22437 1,750,025,200 +120.24(+0.54%)
Feb 26, 2014 22498 22519 22260 22317 1,538,384,200 -71.36(-0.32%)
Feb 25, 2014 22576 22576 22260 22389 1,709,106,200 +109.61(+0.49%)
Feb 24, 2014 22576 22576 22263 22279 0 -289.29(-1.28%)
Feb 23, 2014 22618 22633 22442 22568 0 +0.00(+0.00%)
Feb 22, 2014 22618 22633 22442 22568 1,678,803,800 +174.16(+0.78%)
Feb 21, 2014 22596 22743 22298 22394 2,691,551,800 -270.44(-1.19%)
Feb 20, 2014 22601 22708 22534 22665 1,145,877,400 +76.80(+0.34%)
Feb 19, 2014 22535 22592 22437 22588 961,510,000 +51.78(+0.23%)
Feb 18, 2014 22463 22586 22463 22536 1,043,804,900 +0.00(+0.00%)
Feb 17, 2014 22463 22586 22463 22536 0 +237.53(+1.07%)
Feb 16, 2014 22383 22413 22244 22298 0 +0.00(+0.00%)
Feb 15, 2014 22383 22413 22244 22298 1,142,733,000 +132.88(+0.60%)
Feb 14, 2014 22298 22298 22098 22166 1,431,843,900 -120.26(-0.54%)
Feb 13, 2014 22058 22308 22011 22286 1,964,148,800 +322.81(+1.47%)
Feb 12, 2014 21624 22026 21624 21963 2,004,766,000 +383.72(+1.78%)
Feb 11, 2014 21647 21688 21525 21579 1,718,083,400 +0.00(+0.00%)
Feb 10, 2014 21647 21688 21525 21579 0 -57.59(-0.27%)
Feb 09, 2014 21498 21704 21480 21637 0 +0.00(+0.00%)
Feb 08, 2014 21498 21704 21480 21637 1,698,091,200 +213.72(+1.00%)
Feb 07, 2014 21321 21440 21277 21423 1,589,901,600 +153.75(+0.72%)
Feb 06, 2014 21565 21565 21198 21269 1,939,803,200 -128.39(-0.60%)
Feb 05, 2014 21562 21610 21389 21398 2,480,445,000 +0.00(+0.00%)
Feb 04, 2014 21562 21610 21389 21398 0 -743.84(-3.36%)
Feb 03, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 02, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 01, 2014 22112 22223 22110 22142 0 +106.19(+0.48%)
Jan 31, 2014 21827 22052 21746 22035 1,537,678,000 -106.19(-0.48%)
Jan 30, 2014 22112 22223 22110 22142 1,878,771,200 +180.97(+0.82%)
Jan 29, 2014 22013 22022 21892 21961 1,832,642,400 -15.46(-0.07%)
Jan 28, 2014 22019 22044 21881 21976 2,355,490,000 +0.00(+0.00%)
Jan 27, 2014 22019 22044 21881 21976 0 -473.96(-2.11%)
Jan 25, 2014 22522 22660 22436 22450 2,004,069,200 -283.84(-1.25%)
Jan 24, 2014 23082 23094 22723 22734 1,933,806,600 -348.35(-1.51%)
Jan 23, 2014 22955 23120 22914 23082 1,768,083,800 +49.13(+0.21%)
Jan 22, 2014 23041 23140 22986 23033 1,767,000,800 +104.17(+0.45%)
Jan 21, 2014 23048 23089 22885 22929 1,588,586,200 +0.00(+0.00%)
Jan 20, 2014 23048 23089 22885 22929 0 -204.40(-0.88%)
Jan 18, 2014 22898 23263 22849 23133 1,725,930,000 +146.94(+0.64%)
Jan 17, 2014 23085 23085 22937 22986 1,373,020,300 +84.41(+0.37%)
Jan 16, 2014 22986 23010 22827 22902 1,116,090,600 +110.72(+0.49%)
Jan 15, 2014 22638 22883 22638 22791 1,165,354,600 -97.48(-0.43%)
Jan 14, 2014 23046 23067 22762 22889 1,247,407,800 +0.00(+0.00%)
Jan 13, 2014 23046 23067 22762 22889 0 +42.51(+0.19%)
Jan 12, 2014 22736 22932 22727 22846 0 +0.00(+0.00%)
Jan 11, 2014 22736 22932 22727 22846 1,495,208,000 +58.92(+0.26%)
Jan 10, 2014 22925 23045 22709 22787 1,710,496,000 -209.26(-0.91%)
Jan 09, 2014 22835 23031 22779 22997 2,201,299,800 +283.81(+1.25%)
Jan 08, 2014 22689 22803 22645 22713 1,733,385,800 +28.63(+0.13%)
Jan 07, 2014 22733 22757 22568 22684 1,650,597,100 +0.00(+0.00%)
Jan 06, 2014 22733 22757 22568 22684 0 -133.13(-0.58%)
Jan 05, 2014 23098 23098 22782 22817 0 +0.00(+0.00%)
Jan 04, 2014 23098 23098 22782 22817 1,994,801,200 -522.77(-2.24%)
Jan 03, 2014 23453 23469 23174 23340 1,042,215,400 +0.00(+0.00%)
Jan 02, 2014 23453 23469 23174 23340 0 +33.66(+0.14%)
Jan 01, 2014 23328 23361 23272 23306 674,177,100 +61.52(+0.26%)
Dec 31, 2013 23354 23369 23178 23245 1,000,190,800 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.63(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 850,151,200 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.68(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 -257.99(-1.11%)
Dec 25, 2013 23046 23195 23026 23180 801,469,000 +257.99(+1.13%)
Dec 24, 2013 22947 23006 22863 22922 1,094,500,300 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.38(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 2,123,556,800 -76.57(-0.33%)
Dec 20, 2013 23404 23404 22753 22889 1,958,325,000 -255.07(-1.10%)
Dec 19, 2013 23077 23241 22994 23144 1,295,395,100 +74.59(+0.32%)
Dec 18, 2013 23281 23281 23041 23069 1,411,284,400 -45.43(-0.20%)
Dec 17, 2013 23138 23205 23000 23115 1,333,076,000 +0.00(+0.00%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 1,522,556,000 +27.84(+0.12%)
Dec 13, 2013 23265 23327 23161 23218 1,713,492,800 -120.12(-0.51%)
Dec 12, 2013 23687 23694 23295 23338 1,903,525,800 -405.95(-1.71%)
Dec 11, 2013 23799 23811 23708 23744 1,030,689,800 -66.98(-0.28%)
Dec 10, 2013 23970 23970 23775 23811 1,294,590,800 +0.00(+0.00%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.07(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 1,705,820,400 +30.53(+0.13%)
Dec 06, 2013 23634 23729 23563 23713 1,204,080,200 -16.13(-0.07%)
Dec 05, 2013 23720 23847 23603 23729 1,523,707,900 -181.77(-0.76%)
Dec 04, 2013 23888 23976 23833 23910 1,337,937,500 -128.08(-0.53%)
Dec 03, 2013 23936 24112 23844 24039 1,386,380,400 +0.00(+0.00%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.26(+0.66%)
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.