Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28826 28972 28260 28284 0 +0.00(+0.00%)
Jan 28, 2021 28826 28972 28260 28284 0 -1013.80(-3.46%)
Jan 27, 2021 29557 29637 29194 29298 0 -93.80(-0.32%)
Jan 26, 2021 29893 29965 29346 29391 0 -767.70(-2.55%)
Jan 25, 2021 29677 30191 29673 30159 0 +711.20(+2.42%)
Jan 22, 2021 29809 29863 29414 29448 0 +0.00(+0.00%)
Jan 21, 2021 29809 29863 29414 29448 0 -514.70(-1.72%)
Jan 20, 2021 29794 29994 29676 29962 0 +320.20(+1.08%)
Jan 19, 2021 29100 29848 29100 29642 0 +779.50(+2.70%)
Jan 18, 2021 28455 28864 28390 28863 0 +288.90(+1.01%)
Jan 15, 2021 28394 28668 28295 28574 0 +0.00(+0.00%)
Jan 14, 2021 28394 28668 28295 28574 0 +338.30(+1.20%)
Jan 13, 2021 28309 28414 28137 28236 0 -41.20(-0.15%)
Jan 12, 2021 27894 28277 27781 28277 0 +368.60(+1.32%)
Jan 11, 2021 28004 28177 27795 27908 0 +30.00(+0.11%)
Jan 08, 2021 27630 27921 27538 27878 0 +0.00(+0.00%)
Jan 07, 2021 27630 27921 27538 27878 0 +185.90(+0.67%)
Jan 06, 2021 27613 27756 27390 27692 0 +42.40(+0.15%)
Jan 05, 2021 27281 27690 27150 27650 0 +177.10(+0.64%)
Jan 04, 2021 27087 27503 27079 27473 0 +241.70(+0.89%)
Dec 30, 2020 27195 27341 27164 27231 0 +662.60(+2.49%)
Dec 29, 2020 26490 26619 26433 26568 0 +253.90(+0.96%)
Dec 28, 2020 26288 26514 26264 26315 0 -72.00(-0.27%)
Dec 23, 2020 26343 26470 26221 26387 0 +267.40(+1.02%)
Dec 22, 2020 26261 26365 25999 26119 0 -187.50(-0.71%)
Dec 21, 2020 26423 26499 26275 26307 0 -191.90(-0.72%)
Dec 18, 2020 26650 26668 26363 26499 0 +0.00(+0.00%)
Dec 17, 2020 26650 26668 26363 26499 0 +38.30(+0.14%)
Dec 16, 2020 26421 26510 26319 26460 0 +253.00(+0.97%)
Dec 15, 2020 26419 26436 26128 26207 0 -182.20(-0.69%)
Dec 14, 2020 26522 26544 26318 26390 0 -116.40(-0.44%)
Dec 11, 2020 26634 26704 26443 26506 0 +0.00(+0.00%)
Dec 10, 2020 26634 26704 26443 26506 0 +3.10(+0.01%)
Dec 09, 2020 26510 26667 26446 26503 0 +198.20(+0.75%)
Dec 08, 2020 26460 26460 26271 26305 0 -202.20(-0.76%)
Dec 07, 2020 26871 26871 26256 26507 0 -329.10(-1.23%)
Dec 04, 2020 26812 26836 26652 26836 0 +0.00(+0.00%)
Dec 03, 2020 26812 26836 26652 26836 0 +303.30(+1.14%)
Dec 02, 2020 26670 26670 26380 26533 0 -35.10(-0.13%)
Dec 01, 2020 26423 26662 26375 26568 0 +226.20(+0.86%)
Nov 30, 2020 26853 26961 26323 26342 0 -553.20(-2.06%)
Nov 27, 2020 26758 27009 26705 26895 0 +0.00(+0.00%)
Nov 26, 2020 26758 27009 26705 26895 0 +224.90(+0.84%)
Nov 25, 2020 26820 27040 26591 26670 0 +103.50(+0.39%)
Nov 24, 2020 26630 26630 26410 26566 0 +80.10(+0.30%)
Nov 23, 2020 26660 26663 26369 26486 0 +34.70(+0.13%)
Nov 20, 2020 26407 26564 26313 26452 0 +0.00(+0.00%)
Nov 19, 2020 26407 26564 26313 26452 0 +36.40(+0.14%)
Nov 17, 2020 26515 26530 26340 26415 0 +33.40(+0.13%)
Nov 16, 2020 26362 26394 26192 26382 0 +224.80(+0.86%)
Nov 13, 2020 26115 26157 25909 26157 0 +0.00(+0.00%)
Nov 12, 2020 26115 26157 25909 26157 0 -70.10(-0.27%)
Nov 11, 2020 26227 26433 26169 26227 0 -74.50(-0.28%)
Nov 10, 2020 26474 26474 26042 26302 0 +285.30(+1.10%)
Nov 09, 2020 26158 26172 25950 26016 0 +303.20(+1.18%)
Nov 06, 2020 25751 25800 25541 25713 0 +0.00(+0.00%)
Nov 05, 2020 25751 25800 25541 25713 0 +826.90(+3.32%)
Nov 04, 2020 24790 25094 24733 24886 0 -53.60(-0.21%)
Nov 03, 2020 24690 25048 24690 24940 0 +479.70(+1.96%)
Nov 02, 2020 24275 24486 24233 24460 0 +352.60(+1.46%)
Oct 30, 2020 24536 24600 24030 24107 0 +0.00(+0.00%)
Oct 29, 2020 24536 24600 24030 24107 0 -601.40(-2.43%)
Oct 28, 2020 24774 24845 24586 24709 0 -78.40(-0.32%)
Oct 27, 2020 24840 24872 24602 24787 0 -131.60(-0.53%)
Oct 23, 2020 24773 24971 24683 24919 0 +0.00(+0.00%)
Oct 22, 2020 24773 24971 24683 24919 0 +164.40(+0.66%)
Oct 21, 2020 24696 24903 24653 24754 0 +184.90(+0.75%)
Oct 20, 2020 24572 24600 24457 24570 0 +27.20(+0.11%)
Oct 19, 2020 24565 24772 24478 24542 0 +155.50(+0.64%)
Oct 16, 2020 24194 24457 24194 24387 0 +0.00(+0.00%)
Oct 15, 2020 24194 24457 24194 24387 0 -280.30(-1.14%)
Oct 14, 2020 24809 24809 24499 24667 0 +17.40(+0.07%)
Oct 12, 2020 24217 24703 24197 24650 0 +0.00(+0.00%)
Oct 11, 2020 24650 0 +530.60(+2.20%)
Oct 09, 2020 24344 24344 24059 24119 0 +0.00(+0.00%)
Oct 08, 2020 24344 24344 24059 24119 0 -123.80(-0.51%)
Oct 07, 2020 24000 24244 23905 24243 0 +262.20(+1.09%)
Oct 06, 2020 23895 24005 23842 23981 0 +212.90(+0.90%)
Oct 05, 2020 24039 24039 23674 23768 0 +308.70(+1.32%)
Sep 30, 2020 23549 23781 23368 23459 0 +0.00(+0.00%)
Sep 29, 2020 23549 23781 23368 23459 0 -17.00(-0.07%)
Sep 28, 2020 23284 23524 23250 23476 0 +240.70(+1.04%)
Sep 25, 2020 23426 23495 23124 23235 0 +0.00(+0.00%)
Sep 24, 2020 23426 23495 23124 23235 0 -507.10(-2.14%)
Sep 23, 2020 23701 23795 23560 23742 0 +25.70(+0.11%)
Sep 22, 2020 23840 23908 23676 23717 0 -233.90(-0.98%)
Sep 21, 2020 24484 24543 23928 23951 0 -504.70(-2.06%)
Sep 18, 2020 24381 24501 24295 24455 0 +0.00(+0.00%)
Sep 17, 2020 24381 24501 24295 24455 0 -270.20(-1.09%)
Sep 16, 2020 24824 24830 24635 24726 0 -7.20(-0.03%)
Sep 15, 2020 24622 24827 24622 24733 0 +92.50(+0.38%)
Sep 14, 2020 24569 24751 24556 24640 0 +137.00(+0.56%)
Sep 11, 2020 24353 24573 24293 24503 0 +0.00(+0.00%)
Sep 10, 2020 24353 24573 24293 24503 0 +34.40(+0.14%)
Sep 09, 2020 24295 24521 24213 24469 0 -155.40(-0.63%)
Sep 08, 2020 24785 24785 24341 24624 0 +34.60(+0.14%)
Sep 07, 2020 24621 24908 24476 24590 0 -105.70(-0.43%)
Sep 04, 2020 24669 24814 24489 24695 0 +0.00(+0.00%)
Sep 03, 2020 24669 24814 24489 24695 0 -424.70(-1.69%)
Sep 02, 2020 25240 25240 24931 25120 0 -64.70(-0.26%)
Sep 01, 2020 25086 25254 24995 25185 0 +7.70(+0.03%)
Aug 31, 2020 25732 25847 25177 25177 0 -245.00(-0.96%)
Aug 28, 2020 25331 25749 25258 25422 0 +0.00(+0.00%)
Aug 27, 2020 25331 25749 25258 25422 0 -69.70(-0.27%)
Aug 26, 2020 25520 25603 25360 25492 0 +5.60(+0.02%)
Aug 25, 2020 25587 25621 25352 25486 0 -65.40(-0.26%)
Aug 24, 2020 25353 25552 25325 25552 0 +437.80(+1.74%)
Aug 21, 2020 25007 25179 24886 25114 0 +0.00(+0.00%)
Aug 20, 2020 25007 25179 24886 25114 0 -65.10(-0.26%)
Aug 19, 2020 25359 25382 25079 25179 0 -188.50(-0.74%)
Aug 18, 2020 25471 25471 25258 25367 0 +20.10(+0.08%)
Aug 17, 2020 25212 25589 25163 25347 0 +164.30(+0.65%)
Aug 14, 2020 25072 25378 25041 25183 0 +0.00(+0.00%)
Aug 13, 2020 25072 25378 25041 25183 0 -61.00(-0.24%)
Aug 12, 2020 24869 25292 24685 25244 0 +353.30(+1.42%)
Aug 11, 2020 24662 25032 24662 24891 0 +513.30(+2.11%)
Aug 10, 2020 24377 24536 24273 24377 0 -154.20(-0.63%)
Aug 07, 2020 24909 24909 24168 24532 0 +0.00(+0.00%)
Aug 06, 2020 24909 24909 24168 24532 0 -570.90(-2.27%)
Aug 05, 2020 25029 25167 24868 25102 0 +155.90(+0.62%)
Aug 04, 2020 24665 25062 24539 24947 0 +488.50(+2.00%)
Aug 03, 2020 24567 24647 24251 24458 0 -137.20(-0.56%)
Jul 31, 2020 24747 24939 24535 24595 0 +0.00(+0.00%)
Jul 30, 2020 24747 24939 24535 24595 0 -287.80(-1.16%)
Jul 29, 2020 24710 24905 24672 24883 0 +110.30(+0.45%)
Jul 28, 2020 24943 24943 24642 24773 0 +169.50(+0.69%)
Jul 27, 2020 24910 24972 24527 24603 0 -102.00(-0.41%)
Jul 24, 2020 25041 25101 24598 24705 0 +0.00(+0.00%)
Jul 23, 2020 25041 25101 24598 24705 0 -352.60(-1.41%)
Jul 22, 2020 25575 25780 25058 25058 0 -577.80(-2.25%)
Jul 21, 2020 25427 25636 25378 25636 0 +577.70(+2.31%)
Jul 20, 2020 25020 25222 24766 25058 0 -31.20(-0.12%)
Jul 17, 2020 25142 25264 25015 25089 0 +0.00(+0.00%)
Jul 16, 2020 25142 25264 25015 25089 0 -392.40(-1.54%)
Jul 15, 2020 25889 25889 25299 25482 0 +3.70(+0.01%)
Jul 14, 2020 25663 25663 25254 25478 0 -294.20(-1.14%)
Jul 13, 2020 25849 26104 25715 25772 0 +44.70(+0.17%)
Jul 10, 2020 25932 26138 25570 25727 0 +0.00(+0.00%)
Jul 09, 2020 25932 26138 25570 25727 0 -401.80(-1.54%)
Jul 08, 2020 26079 26300 25850 26129 0 +153.50(+0.59%)
Jul 07, 2020 26571 26783 25912 25976 0 -363.50(-1.38%)
Jul 06, 2020 25546 26454 25543 26339 0 +966.10(+3.81%)
Jul 03, 2020 25319 25454 25183 25373 0 +0.00(+0.00%)
Jul 02, 2020 25319 25454 25183 25373 0 +945.90(+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 -231.60(-0.93%)
Jun 24, 2020 25035 25071 24771 24782 0 +0.00(+0.00%)
Jun 23, 2020 25035 25071 24771 24782 0 +270.30(+1.10%)
Jun 22, 2020 24528 24629 24391 24511 0 -132.60(-0.54%)
Jun 19, 2020 24373 24776 24334 24644 0 +0.00(+0.00%)
Jun 18, 2020 24373 24776 24334 24644 0 +162.50(+0.66%)
Jun 17, 2020 24363 24532 24196 24481 0 +137.30(+0.56%)
Jun 16, 2020 24318 24535 24302 24344 0 +567.20(+2.39%)
Jun 15, 2020 23991 24243 23685 23777 0 -524.50(-2.16%)
Jun 12, 2020 23921 24318 23895 24301 0 +0.00(+0.00%)
Jun 11, 2020 23921 24318 23895 24301 0 -748.30(-2.99%)
Jun 10, 2020 25179 25304 24968 25050 0 -7.50(-0.03%)
Jun 09, 2020 24906 25254 24838 25057 0 +280.40(+1.13%)
Jun 08, 2020 25018 25019 24679 24777 0 +6.40(+0.03%)
Jun 05, 2020 24388 24810 24254 24770 0 +0.00(+0.00%)
Jun 04, 2020 24388 24810 24254 24770 0 +444.80(+1.83%)
Jun 03, 2020 24304 24364 24220 24326 0 +329.70(+1.37%)
Jun 02, 2020 23792 23996 23766 23996 0 +263.40(+1.11%)
Jun 01, 2020 23540 23806 23540 23732 0 +771.00(+3.36%)
May 29, 2020 22781 23090 22781 22962 0 +0.00(+0.00%)
May 28, 2020 22781 23090 22781 22962 0 -339.90(-1.46%)
May 27, 2020 23515 23515 23135 23301 0 -83.30(-0.36%)
May 26, 2020 23198 23482 23166 23385 0 +432.50(+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 -1469.80(-6.02%)
May 20, 2020 24463 24515 24316 24400 0 +11.80(+0.05%)
May 19, 2020 24490 24553 24314 24388 0 +453.30(+1.89%)
May 18, 2020 23737 23952 23722 23935 0 +137.30(+0.58%)
May 15, 2020 23835 23985 23672 23798 0 +0.00(+0.00%)
May 14, 2020 23835 23985 23672 23798 0 -382.80(-1.58%)
May 13, 2020 24112 24320 23979 24180 0 -65.40(-0.27%)
May 12, 2020 24358 24411 24136 24246 0 -356.40(-1.45%)
May 11, 2020 24470 24767 24470 24602 0 +371.90(+1.53%)
May 08, 2020 24193 24264 24097 24230 0 +0.00(+0.00%)
May 07, 2020 24193 24264 24097 24230 0 +92.70(+0.38%)
May 06, 2020 23868 24235 23868 24138 0 +268.80(+1.13%)
May 05, 2020 23756 23928 23698 23869 0 +254.90(+1.08%)
May 04, 2020 23895 23898 23585 23614 0 -1029.80(-4.18%)
Apr 29, 2020 24786 24856 24550 24644 0 +0.00(+0.00%)
Apr 28, 2020 24786 24856 24550 24644 0 +363.50(+1.50%)
Apr 27, 2020 24031 24319 24030 24280 0 +448.80(+1.88%)
Apr 24, 2020 23845 23957 23730 23831 0 +0.00(+0.00%)
Apr 23, 2020 23845 23957 23730 23831 0 -62.10(-0.26%)
Apr 22, 2020 23540 23939 23483 23893 0 +99.80(+0.42%)
Apr 21, 2020 24248 24248 23676 23794 0 -536.40(-2.20%)
Apr 20, 2020 24504 24504 24226 24330 0 -50.00(-0.21%)
Apr 17, 2020 24458 24667 24309 24380 0 +0.00(+0.00%)
Apr 16, 2020 24458 24667 24309 24380 0 +234.70(+0.97%)
Apr 15, 2020 24500 24604 24090 24145 0 -290.10(-1.19%)
Apr 14, 2020 24348 24546 24283 24435 0 +135.10(+0.56%)
Apr 09, 2020 24181 24309 24045 24300 0 +0.00(+0.00%)
Apr 08, 2020 24181 24309 24045 24300 0 +47.00(+0.19%)
Apr 07, 2020 24093 24262 23796 24253 0 +504.20(+2.12%)
Apr 06, 2020 23559 23833 23272 23749 0 +513.00(+2.21%)
Apr 03, 2020 23073 23236 23031 23236 0 +0.00(+0.00%)
Apr 02, 2020 23073 23236 23031 23236 0 +150.30(+0.65%)
Apr 01, 2020 23366 23540 22948 23086 0 -517.70(-2.19%)
Mar 31, 2020 23613 23628 23238 23604 0 +428.40(+1.85%)
Mar 30, 2020 23021 23492 22973 23175 0 -309.20(-1.32%)
Mar 27, 2020 23768 23791 23354 23484 0 +0.00(+0.00%)
Mar 26, 2020 23768 23791 23354 23484 0 -42.90(-0.18%)
Mar 25, 2020 23256 23569 23062 23527 0 +863.70(+3.81%)
Mar 24, 2020 22498 22753 22383 22664 0 +967.40(+4.46%)
Mar 23, 2020 21660 22064 21660 21696 0 -1109.00(-4.86%)
Mar 20, 2020 22147 22805 22147 22805 0 +0.00(+0.00%)
Mar 19, 2020 22147 22805 22147 22805 0 +513.30(+2.30%)
Mar 18, 2020 23023 23425 22167 22292 0 -971.90(-4.18%)
Mar 17, 2020 23002 23401 22676 23264 0 +200.10(+0.87%)
Mar 16, 2020 23318 23632 22842 23064 0 -969.30(-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 25392 0 +352.00(+1.41%)
Mar 09, 2020 25134 25321 24948 25040 0 -1106.20(-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 -62.70(-0.24%)
Mar 03, 2020 26419 26528 26233 26285 0 -6.90(-0.03%)
Mar 02, 2020 26078 26376 26078 26292 0 +161.80(+0.62%)
Feb 28, 2020 26249 26314 25989 26130 0 +0.00(+0.00%)
Feb 27, 2020 26249 26314 25989 26130 0 -566.60(-2.12%)
Feb 26, 2020 26480 26776 26480 26696 0 -196.70(-0.73%)
Feb 25, 2020 26722 26914 26667 26893 0 +72.30(+0.27%)
Feb 24, 2020 27105 27105 26813 26821 0 -487.90(-1.79%)
Feb 21, 2020 27450 27484 27265 27309 0 +0.00(+0.00%)
Feb 20, 2020 27450 27484 27265 27309 0 -347.00(-1.25%)
Feb 19, 2020 27486 27698 27449 27656 0 +125.60(+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 -8.10(-0.03%)
Feb 12, 2020 27717 27892 27615 27824 0 +239.80(+0.87%)
Feb 11, 2020 27514 27675 27437 27584 0 +342.60(+1.26%)
Feb 10, 2020 27092 27315 27045 27241 0 -163.00(-0.59%)
Feb 07, 2020 27356 27411 27224 27404 0 +0.00(+0.00%)
Feb 06, 2020 27356 27411 27224 27404 0 +617.60(+2.31%)
Feb 05, 2020 26869 26926 26642 26787 0 +110.70(+0.41%)
Feb 04, 2020 26492 26730 26492 26676 0 +319.00(+1.21%)
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.