Hong Kong Hang Seng (IX: HSI )

24,218.03 -165.29 (-0.68%)
Daily Price Updated: 3:09 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24747 24939 24535 24595 0 +0.00(+0.00%)
Jul 30, 2020 24747 24939 24535 24595 0 -287.79(-1.16%)
Jul 29, 2020 24711 24905 24672 24883 0 +110.38(+0.45%)
Jul 28, 2020 24943 24943 24642 24773 0 +169.50(+0.69%)
Jul 27, 2020 24910 24972 24527 24603 0 -102.07(-0.41%)
Jul 24, 2020 25041 25101 24598 24705 0 +0.00(+0.00%)
Jul 23, 2020 25041 25101 24598 24705 0 -352.61(-1.41%)
Jul 22, 2020 25575 25780 25058 25058 0 -577.72(-2.25%)
Jul 21, 2020 25427 25636 25378 25636 0 +577.67(+2.31%)
Jul 20, 2020 25020 25222 24766 25058 0 -31.18(-0.12%)
Jul 17, 2020 25142 25264 25015 25089 0 +0.00(+0.00%)
Jul 16, 2020 25142 25264 25015 25089 0 -392.41(-1.54%)
Jul 15, 2020 25889 25889 25299 25482 0 +3.69(+0.01%)
Jul 14, 2020 25663 25663 25254 25478 0 -294.23(-1.14%)
Jul 13, 2020 25849 26104 25715 25772 0 +44.71(+0.17%)
Jul 10, 2020 25932 26138 25570 25727 0 +0.00(+0.00%)
Jul 09, 2020 25932 26138 25570 25727 0 -401.77(-1.54%)
Jul 08, 2020 26079 26300 25850 26129 0 +153.52(+0.59%)
Jul 07, 2020 26571 26783 25912 25976 0 -363.50(-1.38%)
Jul 06, 2020 25546 26454 25543 26339 0 +966.04(+3.81%)
Jul 03, 2020 25319 25454 25183 25373 0 +0.00(+0.00%)
Jul 02, 2020 25319 25454 25183 25373 0 +945.93(+3.87%)
Jun 30, 2020 24468 24599 24272 24427 0 +0.00(+0.00%)
Jun 29, 2020 24468 24599 24272 24427 0 -122.80(-0.50%)
Jun 26, 2020 24698 24757 24538 24550 0 +0.00(+0.00%)
Jun 25, 2020 24698 24757 24538 24550 0 -231.59(-0.93%)
Jun 24, 2020 25035 25071 24771 24782 0 +0.00(+0.00%)
Jun 23, 2020 25035 25071 24771 24782 0 +270.24(+1.10%)
Jun 22, 2020 24529 24629 24391 24511 0 -132.55(-0.54%)
Jun 19, 2020 24373 24777 24334 24644 0 +0.00(+0.00%)
Jun 18, 2020 24373 24777 24334 24644 0 +162.48(+0.66%)
Jun 17, 2020 24363 24532 24196 24481 0 +137.32(+0.56%)
Jun 16, 2020 24318 24535 24302 24344 0 +567.14(+2.39%)
Jun 15, 2020 23991 24243 23685 23777 0 -524.43(-2.16%)
Jun 12, 2020 23921 24318 23895 24301 0 +0.00(+0.00%)
Jun 11, 2020 23921 24318 23895 24301 0 -748.35(-2.99%)
Jun 10, 2020 25179 25304 24968 25050 0 -7.49(-0.03%)
Jun 09, 2020 24906 25254 24838 25057 0 +280.45(+1.13%)
Jun 08, 2020 25018 25019 24679 24777 0 +6.36(+0.03%)
Jun 05, 2020 24388 24810 24254 24770 0 +0.00(+0.00%)
Jun 04, 2020 24388 24810 24254 24770 0 +444.79(+1.83%)
Jun 03, 2020 24304 24364 24220 24326 0 +329.68(+1.37%)
Jun 02, 2020 23792 23996 23766 23996 0 +263.42(+1.11%)
Jun 01, 2020 23540 23806 23540 23733 0 +771.05(+3.36%)
May 29, 2020 22781 23090 22781 22961 0 +0.00(+0.00%)
May 28, 2020 22781 23090 22781 22961 0 -339.89(-1.46%)
May 27, 2020 23515 23515 23135 23301 0 -83.30(-0.36%)
May 26, 2020 23198 23481 23165 23385 0 +432.42(+1.88%)
May 25, 2020 22726 22969 22520 22952 0 +22.10(+0.10%)
May 22, 2020 23757 23757 22878 22930 0 +0.00(+0.00%)
May 21, 2020 23757 23757 22878 22930 0 -1469.81(-6.02%)
May 20, 2020 24463 24515 24316 24400 0 +11.82(+0.05%)
May 19, 2020 24490 24553 24314 24388 0 +453.36(+1.89%)
May 18, 2020 23737 23952 23722 23935 0 +137.30(+0.58%)
May 15, 2020 23835 23985 23672 23797 0 +0.00(+0.00%)
May 14, 2020 23835 23985 23672 23797 0 -382.83(-1.58%)
May 13, 2020 24112 24320 23979 24180 0 -65.38(-0.27%)
May 12, 2020 24358 24411 24136 24246 0 -356.38(-1.45%)
May 11, 2020 24470 24767 24470 24602 0 +371.89(+1.53%)
May 08, 2020 24193 24264 24097 24230 0 +0.00(+0.00%)
May 07, 2020 24193 24264 24097 24230 0 +92.69(+0.38%)
May 06, 2020 23868 24235 23868 24137 0 +268.82(+1.13%)
May 05, 2020 23756 23928 23698 23869 0 +254.86(+1.08%)
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.