Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

16,224.14 -161.73 (-0.99%)
Daily Price Updated: 4:08 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2000 14337 14354 14134 14169 0 -397.10(-2.73%)
Nov 29, 2000 14550 14691 14493 14566 0 -36.60(-0.25%)
Nov 28, 2000 14491 14669 14355 14603 0 +0.00(+0.00%)
Nov 27, 2000 14491 14669 14355 14603 0 +225.90(+1.57%)
Nov 25, 2000 14585 14648 14354 14377 0 -186.60(-1.28%)
Nov 24, 2000 14417 14580 14258 14564 0 -209.00(-1.41%)
Nov 23, 2000 15169 15247 14730 14772 0 -415.80(-2.74%)
Nov 22, 2000 15186 15213 15014 15188 0 -158.40(-1.03%)
Nov 21, 2000 15154 15379 15140 15347 0 +0.00(+0.00%)
Nov 20, 2000 15154 15379 15140 15347 0 +165.90(+1.09%)
Nov 18, 2000 15193 15218 15057 15181 0 -117.50(-0.77%)
Nov 17, 2000 15133 15319 15088 15298 0 +170.90(+1.13%)
Nov 16, 2000 15369 15474 15085 15127 0 -50.10(-0.33%)
Nov 15, 2000 14827 15186 14826 15178 0 +361.80(+2.44%)
Nov 14, 2000 15079 15079 14802 14816 0 +0.00(+0.00%)
Nov 13, 2000 15079 15079 14802 14816 0 -573.70(-3.73%)
Nov 11, 2000 15458 15545 15324 15389 0 -115.40(-0.74%)
Nov 10, 2000 15474 15624 15405 15505 0 -149.30(-0.95%)
Nov 09, 2000 15780 16023 15631 15654 0 -166.70(-1.05%)
Nov 08, 2000 15692 15838 15531 15821 0 +149.60(+0.95%)
Nov 07, 2000 15625 15780 15593 15671 0 +0.00(+0.00%)
Nov 06, 2000 15625 15780 15593 15671 0 +77.10(+0.49%)
Nov 04, 2000 15486 15693 15449 15594 0 +302.60(+1.98%)
Nov 03, 2000 15293 15524 15224 15292 0 -57.50(-0.37%)
Nov 02, 2000 14943 15387 14943 15349 0 +453.70(+3.05%)
Nov 01, 2000 14791 15091 14729 14895 0 +95.40(+0.64%)
Oct 31, 2000 14936 14959 14764 14800 0 +0.00(+0.00%)
Oct 30, 2000 14936 14959 14764 14800 0 -102.60(-0.69%)
Oct 27, 2000 15065 15183 14821 14902 0 -93.70(-0.62%)
Oct 26, 2000 14904 15166 14764 14996 0 -64.90(-0.43%)
Oct 25, 2000 14987 15153 14980 15061 0 +135.20(+0.91%)
Oct 24, 2000 15126 15209 14886 14926 0 -176.50(-1.17%)
Oct 23, 2000 15038 15161 14865 15102 0 +57.90(+0.38%)
Oct 20, 2000 14822 15106 14822 15044 0 +622.00(+4.31%)
Oct 19, 2000 14352 14422 14108 14422 0 -36.00(-0.25%)
Oct 18, 2000 14752 14752 14356 14458 0 -414.90(-2.79%)
Oct 17, 2000 15082 15134 14795 14873 0 -100.00(-0.67%)
Oct 16, 2000 15186 15285 14957 14973 0 +292.90(+2.00%)
Oct 13, 2000 14680 14786 14494 14680 0 -394.30(-2.62%)
Oct 12, 2000 15072 15245 14883 15075 0 -52.20(-0.35%)
Oct 11, 2000 15377 15377 15074 15127 0 -427.10(-2.75%)
Oct 10, 2000 15739 15739 15435 15554 0 -139.40(-0.89%)
Oct 09, 2000 16047 16057 15668 15694 0 -491.20(-3.03%)
Oct 05, 2000 16055 16246 16015 16185 0 +305.80(+1.93%)
Oct 04, 2000 15670 15918 15583 15879 0 +152.90(+0.97%)
Oct 03, 2000 15586 15728 15469 15726 0 +77.00(+0.49%)
Sep 29, 2000 15633 15773 15575 15649 0 +233.20(+1.51%)
Sep 28, 2000 15465 15660 15328 15416 0 -28.30(-0.18%)
Sep 27, 2000 15074 15489 14979 15444 0 +153.30(+1.00%)
Sep 26, 2000 15305 15426 15153 15291 0 -138.20(-0.90%)
Sep 25, 2000 14894 15449 14894 15429 0 +816.10(+5.58%)
Sep 22, 2000 14967 14967 14539 14613 0 -551.60(-3.64%)
Sep 21, 2000 15445 15448 15092 15164 0 -501.10(-3.20%)
Sep 20, 2000 15758 15875 15573 15666 0 -11.60(-0.07%)
Sep 19, 2000 15354 15765 15091 15677 0 +117.00(+0.75%)
Sep 18, 2000 16011 16011 15526 15560 0 -689.30(-4.24%)
Sep 15, 2000 16382 16511 16196 16250 0 -145.90(-0.89%)
Sep 14, 2000 16543 16623 16323 16395 0 -234.40(-1.41%)
Sep 12, 2000 16942 16942 16542 16630 0 -378.20(-2.22%)
Sep 11, 2000 17199 17199 16925 17008 0 -267.40(-1.55%)
Sep 08, 2000 17441 17512 17228 17275 0 -156.50(-0.90%)
Sep 07, 2000 17557 17609 17418 17432 0 -173.30(-0.98%)
Sep 06, 2000 17586 17735 17525 17605 0 +10.00(+0.06%)
Sep 05, 2000 17754 17803 17556 17595 0 -131.00(-0.74%)
Sep 04, 2000 17421 17788 17421 17726 0 +392.60(+2.26%)
Sep 01, 2000 17210 17391 17210 17334 0 +236.10(+1.38%)
Aug 31, 2000 17071 17263 16957 17098 0 +1.60(+0.01%)
Aug 30, 2000 17211 17303 16930 17096 0 -144.20(-0.84%)
Aug 29, 2000 17062 17390 17062 17240 0 +220.30(+1.29%)
Aug 28, 2000 17221 17266 17015 17020 0 -216.90(-1.26%)
Aug 25, 2000 17348 17441 17058 17237 0 -203.00(-1.16%)
Aug 24, 2000 17463 17548 17332 17440 0 +12.30(+0.07%)
Aug 23, 2000 17709 17785 17387 17427 0 -240.90(-1.36%)
Aug 22, 2000 17568 17725 17482 17668 0 +166.80(+0.95%)
Aug 21, 2000 17432 17596 17335 17502 0 +61.50(+0.35%)
Aug 18, 2000 17698 17718 17359 17440 0 -182.00(-1.03%)
Aug 17, 2000 17710 17785 17560 17622 0 -112.20(-0.63%)
Aug 16, 2000 17440 17794 17408 17734 0 +270.70(+1.55%)
Aug 15, 2000 17030 17536 17030 17464 0 +465.40(+2.74%)
Aug 14, 2000 17245 17296 16945 16998 0 -216.30(-1.26%)
Aug 11, 2000 17364 17364 17145 17214 0 -118.80(-0.69%)
Aug 10, 2000 17235 17418 17150 17333 0 +151.20(+0.88%)
Aug 09, 2000 17306 17447 16951 17182 0 -29.80(-0.17%)
Aug 08, 2000 17728 17760 17180 17212 0 -515.40(-2.91%)
Aug 07, 2000 17539 17762 17539 17727 0 +301.50(+1.73%)
Aug 04, 2000 17331 17555 17331 17426 0 +151.40(+0.88%)
Aug 03, 2000 17272 17380 17172 17274 0 -3.10(-0.02%)
Aug 02, 2000 16899 17322 16866 17277 0 +380.00(+2.25%)
Aug 01, 2000 17014 17133 16788 16897 0 +56.40(+0.33%)
Jul 31, 2000 16978 16982 16730 16841 0 -342.90(-2.00%)
Jul 28, 2000 17430 17430 16994 17184 0 -266.20(-1.53%)
Jul 27, 2000 17442 17463 17286 17450 0 -170.10(-0.97%)
Jul 26, 2000 17476 17730 17476 17620 0 +244.90(+1.41%)
Jul 25, 2000 17574 17574 17307 17375 0 -284.40(-1.61%)
Jul 24, 2000 17866 18029 17639 17660 0 -261.20(-1.46%)
Jul 21, 2000 18023 18126 17766 17921 0 +162.40(+0.91%)
Jul 20, 2000 17703 17819 17519 17758 0 +48.40(+0.27%)
Jul 19, 2000 17462 17731 17389 17710 0 +269.30(+1.54%)
Jul 18, 2000 17766 17766 17404 17441 0 -394.00(-2.21%)
Jul 17, 2000 17737 17914 17730 17835 0 +248.60(+1.41%)
Jul 14, 2000 17509 17644 17373 17586 0 +136.70(+0.78%)
Jul 13, 2000 17809 17835 17413 17450 0 -102.80(-0.59%)
Jul 12, 2000 17467 17668 17452 17552 0 +192.60(+1.11%)
Jul 11, 2000 17260 17381 17126 17360 0 +121.00(+0.70%)
Jul 10, 2000 17024 17274 17024 17239 0 +408.70(+2.43%)
Jul 07, 2000 16632 16862 16565 16830 0 +340.40(+2.06%)
Jul 06, 2000 16396 16681 16366 16490 0 +15.30(+0.09%)
Jul 05, 2000 16275 16541 16275 16474 0 +238.50(+1.47%)
Jul 04, 2000 16132 16242 16086 16236 0 +110.80(+0.69%)
Jul 03, 2000 16177 16180 15929 16125 0 -30.80(-0.19%)
Jun 30, 2000 16142 16310 16016 16156 0 -131.00(-0.80%)
Jun 29, 2000 16474 16534 16227 16287 0 -151.60(-0.92%)
Jun 28, 2000 16202 16511 16132 16438 0 +282.60(+1.75%)
Jun 27, 2000 16147 16274 16032 16156 0 +176.90(+1.11%)
Jun 26, 2000 15726 16049 15645 15979 0 +240.80(+1.53%)
Jun 23, 2000 15827 15904 15667 15738 0 -214.30(-1.34%)
Jun 22, 2000 16228 16266 15861 15952 0 -285.70(-1.76%)
Jun 21, 2000 16071 16339 15936 16238 0 +151.40(+0.94%)
Jun 20, 2000 16467 16525 15969 16087 0 -180.80(-1.11%)
Jun 19, 2000 16333 16364 16169 16268 0 -166.90(-1.02%)
Jun 16, 2000 16089 16484 16002 16434 0 +354.10(+2.20%)
Jun 15, 2000 15942 16222 15895 16080 0 +223.20(+1.41%)
Jun 14, 2000 15761 15888 15621 15857 0 +164.20(+1.05%)
Jun 13, 2000 15948 15948 15658 15693 0 -362.10(-2.26%)
Jun 12, 2000 16126 16251 16048 16055 0 -65.30(-0.41%)
Jun 09, 2000 15841 16155 15723 16120 0 +243.40(+1.53%)
Jun 08, 2000 15912 15981 15786 15877 0 -23.20(-0.15%)
Jun 07, 2000 15783 16034 15668 15900 0 +38.40(+0.24%)
Jun 05, 2000 15644 15971 15644 15862 0 +577.60(+3.78%)
Jun 02, 2000 15166 15344 15143 15284 0 +342.90(+2.29%)
Jun 01, 2000 14653 15002 14653 14941 0 +227.30(+1.54%)
May 31, 2000 14438 14913 14438 14714 0 +723.00(+5.17%)
May 30, 2000 14044 14182 13735 13991 0 +15.80(+0.11%)
May 29, 2000 13735 14024 13606 13975 0 +252.40(+1.84%)
May 26, 2000 13845 13845 13597 13723 0 -198.40(-1.43%)
May 25, 2000 14082 14251 13853 13921 0 -12.90(-0.09%)
May 24, 2000 14116 14116 13879 13934 0 -323.20(-2.27%)
May 23, 2000 14117 14312 13981 14257 0 +116.50(+0.82%)
May 22, 2000 14278 14278 13981 14141 0 -337.60(-2.33%)
May 19, 2000 14339 14699 14166 14478 0 +155.70(+1.09%)
May 18, 2000 14689 14689 14210 14323 0 -505.20(-3.41%)
May 17, 2000 15293 15293 14721 14828 0 -332.50(-2.19%)
May 16, 2000 14962 15184 14806 15160 0 +279.00(+1.87%)
May 15, 2000 15118 15166 14836 14881 0 -230.60(-1.53%)
May 12, 2000 14439 15168 14288 15112 0 +619.00(+4.27%)
May 10, 2000 14653 14681 14381 14493 0 -284.00(-1.92%)
May 09, 2000 14855 14855 14645 14777 0 -124.10(-0.83%)
May 08, 2000 15338 15443 14827 14901 0 -367.60(-2.41%)
May 05, 2000 15299 15329 15173 15269 0 -45.50(-0.30%)
May 04, 2000 15439 15439 15171 15314 0 -263.40(-1.69%)
May 03, 2000 15695 15695 15512 15578 0 -240.30(-1.52%)
May 02, 2000 15751 15912 15654 15818 0 +298.50(+1.92%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.40(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.50(-0.23%)
Apr 26, 2000 15582 15630 15140 15227 0 -152.60(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.90(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.10(-0.39%)
Apr 19, 2000 15558 15667 15338 15427 0 +148.90(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.90(+3.49%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.40(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.50(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.40(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.00(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -91.00(-0.54%)
Apr 07, 2000 16658 16992 16658 16942 0 +450.30(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +173.00(+1.06%)
Apr 05, 2000 16599 16736 16246 16318 0 -574.50(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.60(-2.95%)
Apr 01, 2000 17384 17537 17107 17406 0 -60.70(-0.35%)
Mar 31, 2000 18011 18038 17457 17467 0 -629.20(-3.48%)
Mar 30, 2000 18203 18249 17950 18096 0 -205.30(-1.12%)
Mar 29, 2000 18273 18398 18188 18302 0 +8.80(+0.05%)
Mar 28, 2000 17828 18351 17816 18293 0 +0.00(+0.00%)
Mar 27, 2000 17828 18351 17816 18293 0 +508.30(+2.86%)
Mar 25, 2000 17768 17879 17578 17785 0 +69.00(+0.39%)
Mar 24, 2000 17705 17856 17392 17716 0 +168.60(+0.96%)
Mar 23, 2000 17419 17561 17275 17547 0 +347.00(+2.02%)
Mar 22, 2000 17253 17346 16897 17200 0 -34.50(-0.20%)
Mar 21, 2000 16879 17325 16709 17234 0 +0.00(+0.00%)
Mar 20, 2000 16879 17325 16709 17234 0 +151.50(+0.89%)
Mar 18, 2000 16688 17096 16617 17083 0 +724.00(+4.43%)
Mar 17, 2000 16775 16826 16315 16359 0 -388.20(-2.32%)
Mar 16, 2000 16847 16901 16553 16747 0 -182.00(-1.08%)
Mar 15, 2000 17126 17220 16837 16929 0 -167.50(-0.98%)
Mar 14, 2000 17651 17786 16893 17097 0 +0.00(+0.00%)
Mar 13, 2000 17651 17786 16893 17097 0 -735.20(-4.12%)
Mar 11, 2000 17728 18002 17574 17832 0 +194.90(+1.11%)
Mar 10, 2000 18032 18250 17614 17637 0 -314.40(-1.75%)
Mar 09, 2000 17688 18059 17324 17951 0 +86.00(+0.48%)
Mar 08, 2000 17656 17877 17472 17865 0 +106.60(+0.60%)
Mar 07, 2000 17501 17855 17501 17759 0 +0.00(+0.00%)
Mar 06, 2000 17501 17855 17501 17759 0 +473.60(+2.74%)
Mar 04, 2000 16904 17362 16796 17285 0 +348.40(+2.06%)
Mar 03, 2000 16996 17118 16770 16937 0 +93.20(+0.55%)
Mar 02, 2000 17267 17275 16618 16844 0 -325.80(-1.90%)
Mar 01, 2000 17140 17290 17022 17169 0 +185.00(+1.09%)
Feb 29, 2000 17435 17747 16638 16984 0 +0.00(+0.00%)
Feb 28, 2000 17435 17747 16638 16984 0 -216.60(-1.26%)
Feb 26, 2000 17280 17414 16905 17201 0 +142.30(+0.83%)
Feb 25, 2000 16513 17083 16513 17059 0 +681.90(+4.16%)
Feb 24, 2000 16314 16524 16297 16377 0 +121.60(+0.75%)
Feb 23, 2000 16295 16443 15776 16255 0 -67.20(-0.41%)
Feb 22, 2000 16413 16477 16136 16322 0 +0.00(+0.00%)
Feb 21, 2000 16413 16477 16136 16322 0 -276.80(-1.67%)
Feb 19, 2000 16985 17028 16469 16599 0 -382.00(-2.25%)
Feb 18, 2000 17076 17229 16770 16981 0 -62.20(-0.36%)
Feb 17, 2000 16771 17145 16733 17043 0 +355.20(+2.13%)
Feb 16, 2000 17257 17297 16549 16688 0 -500.80(-2.91%)
Feb 15, 2000 17546 17939 17108 17189 0 +0.00(+0.00%)
Feb 14, 2000 17546 17939 17108 17189 0 -191.30(-1.10%)
Feb 12, 2000 17024 17654 17024 17380 0 +535.10(+3.18%)
Feb 11, 2000 16680 16874 16526 16845 0 +25.70(+0.15%)
Feb 10, 2000 16457 16968 16457 16820 0 +590.80(+3.64%)
Feb 09, 2000 16080 16286 15940 16229 0 +0.00(+0.00%)
Feb 08, 2000 16080 16286 15940 16229 0 +260.60(+1.63%)
Feb 04, 2000 15796 16010 15703 15968 0 +178.30(+1.13%)
Feb 03, 2000 15748 15958 15748 15790 0 +135.90(+0.87%)
Feb 02, 2000 15600 15764 15580 15654 0 +121.60(+0.78%)
Feb 01, 2000 15889 15889 15445 15532 0 +0.00(+0.00%)
Jan 31, 2000 15889 15889 15445 15532 0 -653.60(-4.04%)
Jan 29, 2000 16052 16316 16023 16186 0 +268.10(+1.68%)
Jan 28, 2000 15460 15925 15460 15918 0 +490.10(+3.18%)
Jan 27, 2000 15165 15453 15165 15428 0 +324.70(+2.15%)
Jan 26, 2000 15094 15150 14910 15103 0 -64.50(-0.43%)
Jan 25, 2000 15234 15414 15020 15168 0 +0.00(+0.00%)
Jan 24, 2000 15234 15414 15020 15168 0 +59.10(+0.39%)
Jan 22, 2000 15095 15120 14904 15108 0 -106.90(-0.70%)
Jan 21, 2000 15348 15348 15078 15215 0 -60.00(-0.39%)
Jan 20, 2000 15719 15719 15192 15275 0 -513.90(-3.25%)
Jan 19, 2000 15576 15801 15508 15789 0 +214.60(+1.38%)
Jan 18, 2000 15666 15828 15474 15575 0 +0.00(+0.00%)
Jan 17, 2000 15666 15828 15474 15575 0 +32.40(+0.21%)
Jan 15, 2000 15742 15864 15322 15542 0 -91.80(-0.59%)
Jan 14, 2000 15763 15861 15459 15634 0 -80.20(-0.51%)
Jan 13, 2000 15692 15744 15546 15714 0 -147.90(-0.93%)
Jan 12, 2000 15981 16196 15736 15862 0 +13.90(+0.09%)
Jan 11, 2000 15631 16065 15631 15848 0 +0.00(+0.00%)
Jan 10, 2000 15631 16065 15631 15848 0 +442.60(+2.87%)
Jan 08, 2000 15329 15514 15109 15406 0 +252.40(+1.67%)
Jan 07, 2000 15942 15971 14764 15153 0 -693.50(-4.38%)
Jan 06, 2000 16609 16609 15688 15847 0 -1226.10(-7.18%)
Jan 05, 2000 17303 17303 16934 17073 0 -296.80(-1.71%)
Jan 04, 2000 17058 17426 17058 17370 0 +0.00(+0.00%)
Jan 03, 2000 17058 17426 17058 17370 0 +407.50(+2.40%)
Dec 31, 1999 16773 17050 16738 16962 0 +301.30(+1.81%)
Dec 30, 1999 16998 17138 16577 16661 0 -267.50(-1.58%)
Dec 29, 1999 16821 16979 16811 16928 0 +0.00(+0.00%)
Dec 28, 1999 16821 16979 16811 16928 0 +95.00(+0.56%)
Dec 25, 1999 16404 16833 16404 16833 0 +537.20(+3.30%)
Dec 24, 1999 16217 16336 16166 16296 0 +103.70(+0.64%)
Dec 23, 1999 16323 16438 16138 16192 0 -56.30(-0.35%)
Dec 22, 1999 16228 16335 15965 16249 0 +36.30(+0.22%)
Dec 21, 1999 16000 16261 15885 16212 0 +0.00(+0.00%)
Dec 20, 1999 16000 16261 15885 16212 0 +226.10(+1.41%)
Dec 18, 1999 15738 16003 15738 15986 0 +414.90(+2.66%)
Dec 17, 1999 15815 15822 15512 15571 0 -253.90(-1.60%)
Dec 16, 1999 16277 16277 15785 15825 0 -457.40(-2.81%)
Dec 15, 1999 16508 16516 16122 16283 0 -159.40(-0.97%)
Dec 14, 1999 16505 16636 16350 16442 0 +0.00(+0.00%)
Dec 13, 1999 16505 16636 16350 16442 0 +61.90(+0.38%)
Dec 11, 1999 16386 16495 16322 16380 0 +9.20(+0.06%)
Dec 10, 1999 15964 16455 15942 16371 0 +381.60(+2.39%)
Dec 09, 1999 16040 16046 15833 15989 0 -83.70(-0.52%)
Dec 08, 1999 16191 16238 15953 16073 0 -95.50(-0.59%)
Dec 07, 1999 15953 16169 15874 16169 0 +0.00(+0.00%)
Dec 06, 1999 15953 16169 15874 16169 0 +328.20(+2.07%)
Dec 04, 1999 15635 15876 15519 15840 0 +237.40(+1.52%)
Dec 03, 1999 15532 15655 15369 15603 0 +180.50(+1.17%)
Dec 02, 1999 15277 15520 15146 15422 0 +45.30(+0.29%)
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.