Hong Kong Hang Seng (IX: HSI )

23,349.38 -417.31 (-1.76%)
Daily Price Updated: 3:08 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23613 23628 23238 23603 0 +428.37(+1.85%)
Mar 30, 2020 23021 23492 22973 23175 0 -309.17(-1.32%)
Mar 27, 2020 23768 23791 23354 23484 0 +0.00(+0.00%)
Mar 26, 2020 23768 23791 23354 23484 0 -42.91(-0.18%)
Mar 25, 2020 23256 23569 23062 23527 0 +863.70(+3.81%)
Mar 24, 2020 22498 22753 22383 22663 0 +967.36(+4.46%)
Mar 23, 2020 21660 22064 21660 21696 0 -1108.94(-4.86%)
Mar 20, 2020 22147 22805 22147 22805 0 +0.00(+0.00%)
Mar 19, 2020 22147 22805 22147 22805 0 +513.25(+2.30%)
Mar 18, 2020 23023 23425 22167 22292 0 -971.91(-4.18%)
Mar 17, 2020 23002 23401 22676 23264 0 +200.16(+0.87%)
Mar 16, 2020 23318 23632 22842 23064 0 -969.34(-4.03%)
Mar 13, 2020 22519 24184 22519 24033 0 +0.00(+0.00%)
Mar 12, 2020 22519 24184 22519 24033 0 -1198.70(-4.75%)
Mar 11, 2020 25460 25493 25140 25232 0 -160.90(-0.63%)
Mar 10, 2020 25286 25579 24979 25393 0 +352.05(+1.41%)
Mar 09, 2020 25134 25321 24948 25040 0 -1106.21(-4.23%)
Mar 06, 2020 26398 26409 26084 26147 0 +0.00(+0.00%)
Mar 05, 2020 26398 26409 26084 26147 0 -75.40(-0.29%)
Mar 04, 2020 26322 26372 26038 26222 0 -62.75(-0.24%)
Mar 03, 2020 26419 26528 26233 26285 0 -6.86(-0.03%)
Mar 02, 2020 26078 26376 26078 26292 0 +161.75(+0.62%)
Feb 28, 2020 26249 26314 25989 26130 0 +0.00(+0.00%)
Feb 27, 2020 26249 26314 25989 26130 0 -566.56(-2.12%)
Feb 26, 2020 26480 26776 26480 26696 0 -196.74(-0.73%)
Feb 25, 2020 26722 26914 26667 26893 0 +72.35(+0.27%)
Feb 24, 2020 27105 27105 26813 26821 0 -487.93(-1.79%)
Feb 21, 2020 27450 27485 27265 27309 0 +0.00(+0.00%)
Feb 20, 2020 27450 27485 27265 27309 0 -347.00(-1.25%)
Feb 19, 2020 27486 27697 27449 27656 0 +125.61(+0.46%)
Feb 18, 2020 27766 27771 27496 27530 0 -429.40(-1.54%)
Feb 17, 2020 27767 28056 27767 27960 0 +144.00(+0.52%)
Feb 14, 2020 27699 27961 27696 27816 0 +0.00(+0.00%)
Feb 13, 2020 27699 27961 27696 27816 0 -8.06(-0.03%)
Feb 12, 2020 27717 27892 27615 27824 0 +239.78(+0.87%)
Feb 11, 2020 27514 27675 27437 27584 0 +342.54(+1.26%)
Feb 10, 2020 27092 27315 27045 27241 0 -162.93(-0.59%)
Feb 07, 2020 27356 27411 27224 27404 0 +0.00(+0.00%)
Feb 06, 2020 27356 27411 27224 27404 0 +617.53(+2.31%)
Feb 05, 2020 26869 26926 26642 26787 0 +110.76(+0.42%)
Feb 04, 2020 26492 26730 26492 26676 0 +319.00(+1.21%)
Feb 03, 2020 26190 26513 26146 26357 0 +44.35(+0.17%)
Jan 31, 2020 26758 26819 26295 26313 0 +0.00(+0.00%)
Jan 30, 2020 26758 26819 26295 26313 0 -848.00(-3.12%)
Jan 29, 2020 27102 27333 27102 27161 0 -789.01(-2.82%)
Jan 23, 2020 27935 27978 27774 27950 0 -391.40(-1.38%)
Jan 22, 2020 28116 28394 27938 28341 0 +355.71(+1.27%)
Jan 21, 2020 28449 28492 27980 27985 0 -810.58(-2.81%)
Jan 20, 2020 29169 29175 28795 28796 0 -260.51(-0.90%)
Jan 17, 2020 28988 29101 28813 29056 0 +0.00(+0.00%)
Jan 16, 2020 28988 29101 28813 29056 0 +282.83(+0.98%)
Jan 15, 2020 28891 28973 28619 28774 0 -111.55(-0.39%)
Jan 14, 2020 29150 29150 28790 28885 0 -69.80(-0.24%)
Jan 13, 2020 28772 28971 28672 28955 0 +316.74(+1.11%)
Jan 10, 2020 28665 28665 28504 28638 0 +0.00(+0.00%)
Jan 09, 2020 28665 28665 28504 28638 0 +550.28(+1.96%)
Jan 08, 2020 28000 28199 27858 28088 0 -234.14(-0.83%)
Jan 07, 2020 28353 28473 28264 28322 0 +95.87(+0.34%)
Jan 06, 2020 28326 28368 28054 28226 0 -225.31(-0.79%)
Jan 03, 2020 28828 28883 28428 28452 0 +0.00(+0.00%)
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.