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 (%)
Aug 31, 2020 25732 25847 25177 25177 0 -245.01(-0.96%)
Aug 28, 2020 25331 25749 25258 25422 0 +0.00(+0.00%)
Aug 27, 2020 25331 25749 25258 25422 0 -69.73(-0.27%)
Aug 26, 2020 25520 25603 25360 25492 0 +5.57(+0.02%)
Aug 25, 2020 25587 25621 25352 25486 0 -65.36(-0.26%)
Aug 24, 2020 25353 25552 25325 25552 0 +437.74(+1.74%)
Aug 21, 2020 25007 25179 24886 25114 0 +0.00(+0.00%)
Aug 20, 2020 25007 25179 24886 25114 0 -65.07(-0.26%)
Aug 19, 2020 25359 25383 25079 25179 0 -188.47(-0.74%)
Aug 18, 2020 25471 25471 25258 25367 0 +20.04(+0.08%)
Aug 17, 2020 25212 25589 25163 25347 0 +164.33(+0.65%)
Aug 14, 2020 25072 25379 25041 25183 0 +0.00(+0.00%)
Aug 13, 2020 25072 25379 25041 25183 0 -61.01(-0.24%)
Aug 12, 2020 24869 25292 24685 25244 0 +353.34(+1.42%)
Aug 11, 2020 24662 25032 24662 24891 0 +513.25(+2.11%)
Aug 10, 2020 24377 24536 24273 24377 0 -154.19(-0.63%)
Aug 07, 2020 24909 24909 24168 24532 0 +0.00(+0.00%)
Aug 06, 2020 24909 24909 24168 24532 0 -570.92(-2.27%)
Aug 05, 2020 25029 25167 24868 25103 0 +155.91(+0.62%)
Aug 04, 2020 24665 25062 24539 24947 0 +488.50(+2.00%)
Aug 03, 2020 24567 24647 24251 24458 0 -137.22(-0.56%)
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%)
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.