Hong Kong Hang Seng (IX: HSI )

24,965.55 +13.20 (+0.05%)
Daily Price Updated: 3:08 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2021 23554 23590 23395 23398 0 +311.13(+1.35%)
Dec 29, 2021 23254 23254 23008 23087 0 -194.02(-0.83%)
Dec 28, 2021 23282 23319 23099 23281 0 +56.80(+0.24%)
Dec 23, 2021 23376 23383 23187 23224 0 +121.43(+0.53%)
Dec 22, 2021 23221 23259 22980 23102 0 +131.00(+0.57%)
Dec 21, 2021 22796 23100 22730 22971 0 +226.47(+1.00%)
Dec 20, 2021 23080 23145 22665 22745 0 -447.77(-1.93%)
Dec 17, 2021 23464 23464 23159 23193 0 +0.00(+0.00%)
Dec 16, 2021 23464 23464 23159 23193 0 -228.13(-0.97%)
Dec 15, 2021 23658 23746 23326 23421 0 -215.19(-0.91%)
Dec 14, 2021 23694 23818 23560 23636 0 -318.63(-1.33%)
Dec 13, 2021 24242 24385 23937 23955 0 -41.14(-0.17%)
Dec 10, 2021 24071 24215 23917 23996 0 +0.00(+0.00%)
Dec 09, 2021 24071 24215 23917 23996 0 -1.15(-0.00%)
Dec 08, 2021 24090 24098 23907 23997 0 +13.21(+0.06%)
Dec 07, 2021 23705 23990 23512 23984 0 +634.28(+2.72%)
Dec 06, 2021 23420 23628 23315 23349 0 -417.31(-1.76%)
Dec 03, 2021 23675 23803 23452 23767 0 +0.00(+0.00%)
Dec 02, 2021 23675 23803 23452 23767 0 +107.77(+0.46%)
Dec 01, 2021 23596 23864 23538 23659 0 +183.66(+0.78%)
Nov 30, 2021 23783 23888 23175 23475 0 -376.98(-1.58%)
Nov 29, 2021 23910 24134 23774 23852 0 -228.28(-0.95%)
Nov 26, 2021 24503 24503 24062 24081 0 +0.00(+0.00%)
Nov 25, 2021 24503 24503 24062 24081 0 -604.98(-2.45%)
Nov 24, 2021 24672 24852 24558 24686 0 +33.92(+0.14%)
Nov 23, 2021 24689 24795 24619 24652 0 -299.76(-1.20%)
Nov 22, 2021 25057 25100 24870 24951 0 -98.63(-0.39%)
Nov 19, 2021 24934 25077 24825 25050 0 +0.00(+0.00%)
Nov 18, 2021 24934 25077 24825 25050 0 -600.11(-2.34%)
Nov 17, 2021 25668 25668 25521 25650 0 -63.70(-0.25%)
Nov 16, 2021 25447 25747 25411 25714 0 +322.87(+1.27%)
Nov 15, 2021 25438 25483 25230 25391 0 +62.94(+0.25%)
Nov 12, 2021 25523 25527 25211 25328 0 +0.00(+0.00%)
Nov 11, 2021 25523 25527 25211 25328 0 +331.83(+1.33%)
Nov 10, 2021 24787 25013 24481 24996 0 +183.01(+0.74%)
Nov 09, 2021 24953 24956 24679 24813 0 +49.36(+0.20%)
Nov 08, 2021 24744 24838 24634 24764 0 -106.74(-0.43%)
Nov 05, 2021 24951 25049 24724 24871 0 +0.00(+0.00%)
Nov 04, 2021 24951 25049 24724 24871 0 -154.24(-0.62%)
Nov 03, 2021 25061 25187 24809 25025 0 -74.92(-0.30%)
Nov 02, 2021 25609 25640 25031 25100 0 -54.65(-0.22%)
Nov 01, 2021 25268 25270 24972 25154 0 -222.92(-0.88%)
Oct 29, 2021 25467 25516 25314 25377 0 +0.00(+0.00%)
Oct 28, 2021 25467 25516 25314 25377 0 -251.50(-0.98%)
Oct 27, 2021 25795 25795 25555 25629 0 -409.53(-1.57%)
Oct 26, 2021 26235 26235 25905 26038 0 -93.76(-0.36%)
Oct 25, 2021 26021 26213 25930 26132 0 +5.10(+0.02%)
Oct 22, 2021 26115 26195 25976 26127 0 +0.00(+0.00%)
Oct 21, 2021 26127 0 -9.09(-0.03%)
Oct 20, 2021 26074 26215 25916 26136 0 +348.81(+1.35%)
Oct 19, 2021 25471 25809 25458 25787 0 +377.46(+1.49%)
Oct 18, 2021 25425 25425 25123 25410 0 +78.79(+0.31%)
Oct 15, 2021 25187 25331 24930 25331 0 +0.00(+0.00%)
Oct 14, 2021 25187 25331 24930 25331 0 +368.37(+1.48%)
Oct 12, 2021 24996 25189 24866 24963 0 +0.00(+0.00%)
Oct 11, 2021 24963 0 +124.74(+0.50%)
Oct 08, 2021 25065 25065 24596 24838 0 +0.00(+0.00%)
Oct 07, 2021 25065 25065 24596 24838 0 +871.36(+3.64%)
Oct 06, 2021 24259 24259 23812 23966 0 -137.66(-0.57%)
Oct 05, 2021 23772 24180 23681 24104 0 +67.78(+0.28%)
Oct 04, 2021 24479 24479 23908 24036 0 -539.27(-2.19%)
Sep 30, 2021 24494 24661 24347 24576 0 +0.00(+0.00%)
Sep 29, 2021 24494 24661 24347 24576 0 +75.25(+0.31%)
Sep 28, 2021 24323 24679 24233 24500 0 +291.61(+1.20%)
Sep 27, 2021 24131 24509 24131 24209 0 +16.62(+0.07%)
Sep 24, 2021 24487 24637 24096 24192 0 +0.00(+0.00%)
Sep 23, 2021 24487 24637 24096 24192 0 -29.38(-0.12%)
Sep 21, 2021 23867 24285 23771 24222 0 +0.00(+0.00%)
Sep 20, 2021 23867 24285 23771 24222 0 -699.22(-2.81%)
Sep 17, 2021 24589 24921 24425 24921 0 +0.00(+0.00%)
Sep 16, 2021 24589 24921 24425 24921 0 -112.45(-0.45%)
Sep 15, 2021 25310 25412 24991 25033 0 -469.02(-1.84%)
Sep 14, 2021 25828 25901 25378 25502 0 -311.58(-1.21%)
Sep 13, 2021 25885 25887 25571 25814 0 -392.10(-1.50%)
Sep 10, 2021 25871 26206 25871 26206 0 +0.00(+0.00%)
Sep 09, 2021 25871 26206 25871 26206 0 -115.02(-0.44%)
Sep 08, 2021 26396 26560 26165 26321 0 -32.70(-0.12%)
Sep 07, 2021 26207 26459 26135 26354 0 +190.00(+0.73%)
Sep 06, 2021 25827 26176 25827 26164 0 +261.64(+1.01%)
Sep 03, 2021 26023 26053 25812 25902 0 +0.00(+0.00%)
Sep 02, 2021 26023 26053 25812 25902 0 -126.30(-0.49%)
Sep 01, 2021 25872 26102 25694 26028 0 +149.30(+0.58%)
Aug 31, 2021 25524 25879 25111 25879 0 +339.45(+1.33%)
Aug 30, 2021 25406 25584 25220 25540 0 +131.65(+0.52%)
Aug 27, 2021 25338 25641 25305 25408 0 +0.00(+0.00%)
Aug 26, 2021 25338 25641 25305 25408 0 -286.06(-1.11%)
Aug 25, 2021 25930 25983 25548 25694 0 -33.97(-0.13%)
Aug 24, 2021 25429 25728 25362 25728 0 +618.33(+2.46%)
Aug 23, 2021 25169 25458 25037 25110 0 +259.87(+1.05%)
Aug 20, 2021 25241 25245 24582 24850 0 +0.00(+0.00%)
Aug 19, 2021 25241 25245 24582 24850 0 -1017.29(-3.93%)
Aug 18, 2021 25800 26025 25709 25867 0 +121.14(+0.47%)
Aug 17, 2021 26138 26259 25615 25746 0 -435.59(-1.66%)
Aug 16, 2021 26365 26450 26047 26181 0 -210.16(-0.80%)
Aug 13, 2021 26296 26522 26200 26392 0 +0.00(+0.00%)
Aug 12, 2021 26296 26522 26200 26392 0 -268.54(-1.01%)
Aug 11, 2021 26492 26822 26454 26660 0 +54.54(+0.20%)
Aug 10, 2021 26457 26611 26139 26606 0 +322.22(+1.23%)
Aug 09, 2021 25969 26527 25921 26283 0 +104.00(+0.40%)
Aug 06, 2021 26263 26277 26002 26179 0 +0.00(+0.00%)
Aug 05, 2021 26263 26277 26002 26179 0 -247.15(-0.94%)
Aug 04, 2021 26162 26651 26010 26427 0 +231.73(+0.88%)
Aug 03, 2021 26289 26289 25775 26195 0 -40.98(-0.16%)
Aug 02, 2021 26055 26301 25743 26236 0 +274.77(+1.06%)
Jul 30, 2021 26043 26151 25637 25961 0 +0.00(+0.00%)
Jul 29, 2021 26043 26151 25637 25961 0 +487.15(+1.91%)
Jul 28, 2021 25357 25521 24848 25474 0 +387.45(+1.54%)
Jul 27, 2021 26012 26324 24749 25086 0 -1105.89(-4.22%)
Jul 26, 2021 26826 26879 26177 26192 0 -1129.66(-4.13%)
Jul 23, 2021 27741 27741 27222 27322 0 +0.00(+0.00%)
Jul 22, 2021 27741 27741 27222 27322 0 +97.40(+0.36%)
Jul 21, 2021 27339 27372 26971 27225 0 -34.67(-0.13%)
Jul 20, 2021 27396 27533 27121 27259 0 -230.53(-0.84%)
Jul 19, 2021 27787 27787 27397 27490 0 -514.90(-1.84%)
Jul 16, 2021 27973 28219 27879 28005 0 +0.00(+0.00%)
Jul 15, 2021 27973 28219 27879 28005 0 +217.22(+0.78%)
Jul 14, 2021 27965 27965 27709 27787 0 -175.95(-0.63%)
Jul 13, 2021 27694 28052 27613 27963 0 +448.17(+1.63%)
Jul 12, 2021 27673 27741 27420 27515 0 +170.70(+0.62%)
Jul 09, 2021 27132 27451 26862 27345 0 +0.00(+0.00%)
Jul 08, 2021 27132 27451 26862 27345 0 -616.08(-2.20%)
Jul 07, 2021 27778 27969 27703 27961 0 -112.24(-0.40%)
Jul 06, 2021 28137 28151 27905 28073 0 -70.64(-0.25%)
Jul 05, 2021 28099 28339 28043 28144 0 -166.92(-0.59%)
Jul 02, 2021 28859 28859 28232 28310 0 +0.00(+0.00%)
Jul 01, 2021 28859 28859 28232 28310 0 -517.53(-1.80%)
Jun 30, 2021 29108 29146 28828 28828 0 +0.00(+0.00%)
Jun 29, 2021 29108 29146 28828 28828 0 -440.35(-1.50%)
Jun 28, 2021 29366 29395 29209 29268 0 -19.92(-0.07%)
Jun 25, 2021 29003 29305 28972 29288 0 +0.00(+0.00%)
Jun 24, 2021 29003 29305 28972 29288 0 +471.15(+1.63%)
Jun 23, 2021 28468 28894 28407 28817 0 +507.31(+1.79%)
Jun 22, 2021 28575 28579 28300 28310 0 -179.24(-0.63%)
Jun 21, 2021 28502 28590 28315 28489 0 -312.27(-1.08%)
Jun 18, 2021 28586 28831 28532 28801 0 +0.00(+0.00%)
Jun 17, 2021 28586 28831 28532 28801 0 +364.43(+1.28%)
Jun 16, 2021 28609 28649 28404 28437 0 -201.69(-0.70%)
Jun 15, 2021 28946 28946 28453 28639 0 -203.60(-0.71%)
Jun 11, 2021 28865 28965 28744 28842 0 +0.00(+0.00%)
Jun 10, 2021 28865 28965 28744 28842 0 +99.50(+0.35%)
Jun 09, 2021 28771 28860 28688 28743 0 -38.75(-0.13%)
Jun 08, 2021 28901 28979 28638 28781 0 -5.90(-0.02%)
Jun 07, 2021 28986 29004 28616 28787 0 -130.82(-0.45%)
Jun 04, 2021 28838 29023 28738 28918 0 +0.00(+0.00%)
Jun 03, 2021 28838 29023 28738 28918 0 -379.52(-1.30%)
Jun 02, 2021 29415 29491 29209 29298 0 -170.38(-0.58%)
Jun 01, 2021 29159 29480 29036 29468 0 +316.20(+1.08%)
May 31, 2021 29225 29225 28910 29152 0 +27.39(+0.09%)
May 28, 2021 29219 29336 29034 29124 0 +0.00(+0.00%)
May 27, 2021 29219 29336 29034 29124 0 -41.60(-0.14%)
May 26, 2021 29056 29262 29028 29166 0 +255.15(+0.88%)
May 25, 2021 28462 28929 28462 28911 0 +498.60(+1.75%)
May 24, 2021 28418 28444 28196 28412 0 -46.18(-0.16%)
May 21, 2021 28584 28584 28287 28458 0 +0.00(+0.00%)
May 20, 2021 28584 28584 28287 28458 0 -135.37(-0.47%)
May 18, 2021 28438 28617 28438 28594 0 +0.00(+0.00%)
May 17, 2021 28438 28617 28438 28594 0 +566.24(+2.02%)
May 14, 2021 27873 28064 27716 28028 0 +0.00(+0.00%)
May 13, 2021 27873 28064 27716 28028 0 -203.47(-0.72%)
May 12, 2021 28074 28231 27897 28231 0 +217.23(+0.78%)
May 11, 2021 28287 28287 27911 28014 0 -581.85(-2.03%)
May 10, 2021 28777 28842 28453 28596 0 -14.99(-0.05%)
May 07, 2021 28721 28884 28531 28611 0 +0.00(+0.00%)
May 06, 2021 28721 28884 28531 28611 0 +192.67(+0.68%)
May 05, 2021 28428 28677 28326 28418 0 -139.16(-0.49%)
May 04, 2021 28438 28578 28321 28557 0 +199.60(+0.70%)
May 03, 2021 28660 28685 28256 28358 0 -367.34(-1.28%)
Apr 30, 2021 29143 29155 28702 28725 0 +0.00(+0.00%)
Apr 29, 2021 29143 29155 28702 28725 0 -346.46(-1.19%)
Apr 28, 2021 28992 29071 28887 29071 0 +129.80(+0.45%)
Apr 27, 2021 28895 29045 28793 28942 0 -11.29(-0.04%)
Apr 26, 2021 29106 29239 28909 28953 0 -125.92(-0.43%)
Apr 23, 2021 28798 29079 28749 29079 0 +0.00(+0.00%)
Apr 22, 2021 28798 29079 28749 29079 0 +456.83(+1.60%)
Apr 21, 2021 28702 28778 28507 28622 0 -513.81(-1.76%)
Apr 20, 2021 28963 29220 28886 29136 0 +29.58(+0.10%)
Apr 19, 2021 28960 29320 28807 29106 0 +136.44(+0.47%)
Apr 16, 2021 28827 29079 28711 28970 0 +0.00(+0.00%)
Apr 15, 2021 28827 29079 28711 28970 0 +68.88(+0.24%)
Apr 14, 2021 28797 28979 28685 28901 0 +403.58(+1.42%)
Apr 13, 2021 28558 28877 28452 28497 0 +43.97(+0.15%)
Apr 12, 2021 28792 28792 28274 28453 0 -245.52(-0.86%)
Apr 09, 2021 29152 29152 28605 28699 0 +0.00(+0.00%)
Apr 08, 2021 29152 29152 28605 28699 0 +24.00(+0.08%)
Apr 07, 2021 29101 29101 28599 28675 0 -263.94(-0.91%)
Apr 01, 2021 28595 28939 28512 28939 0 +0.00(+0.00%)
Mar 31, 2021 28595 28939 28512 28939 0 +361.24(+1.26%)
Mar 30, 2021 28553 28694 28371 28578 0 +239.20(+0.84%)
Mar 29, 2021 28317 28485 28132 28338 0 +1.87(+0.01%)
Mar 26, 2021 28044 28415 28014 28336 0 +0.00(+0.00%)
Mar 25, 2021 28044 28415 28014 28336 0 +418.29(+1.50%)
Mar 24, 2021 28437 28458 27827 27918 0 -579.24(-2.03%)
Mar 23, 2021 29008 29043 28376 28497 0 -387.96(-1.34%)
Mar 22, 2021 28801 29139 28801 28885 0 -105.60(-0.36%)
Mar 19, 2021 29158 29271 28738 28991 0 +0.00(+0.00%)
Mar 18, 2021 29158 29271 28738 28991 0 -43.18(-0.15%)
Mar 17, 2021 28992 29180 28780 29034 0 +6.43(+0.02%)
Mar 16, 2021 29037 29119 28872 29028 0 +193.93(+0.67%)
Mar 15, 2021 28924 29179 28613 28834 0 +94.04(+0.33%)
Mar 12, 2021 29550 29550 28707 28740 0 +0.00(+0.00%)
Mar 11, 2021 29550 29550 28707 28740 0 -167.80(-0.58%)
Mar 10, 2021 29255 29255 28711 28908 0 +134.29(+0.47%)
Mar 09, 2021 28665 29047 28326 28773 0 +232.40(+0.81%)
Mar 08, 2021 29363 29386 28422 28541 0 -557.46(-1.92%)
Mar 05, 2021 28667 29397 28513 29098 0 +0.00(+0.00%)
Mar 04, 2021 28667 29397 28513 29098 0 -782.13(-2.62%)
Mar 03, 2021 29249 29912 29184 29880 0 +784.56(+2.70%)
Mar 02, 2021 29708 29766 28957 29096 0 -356.71(-1.21%)
Mar 01, 2021 29458 29551 29196 29453 0 +472.36(+1.63%)
Feb 26, 2021 29412 29580 28980 28980 0 +0.00(+0.00%)
Feb 25, 2021 29412 29580 28980 28980 0 -738.03(-2.48%)
Feb 24, 2021 30703 30793 29533 29718 0 -914.40(-2.99%)
Feb 23, 2021 30190 30948 30126 30633 0 +312.81(+1.03%)
Feb 22, 2021 31072 31072 30299 30320 0 -324.90(-1.06%)
Feb 19, 2021 30483 30720 30100 30645 0 +0.00(+0.00%)
Feb 18, 2021 30483 30720 30100 30645 0 -440.21(-1.42%)
Feb 17, 2021 30636 31168 30503 31085 0 +338.28(+1.10%)
Feb 16, 2021 30676 30793 30497 30747 0 +573.09(+1.90%)
Feb 10, 2021 29995 30184 29829 30174 0 +697.38(+2.37%)
Feb 09, 2021 29442 29528 29264 29476 0 +156.72(+0.53%)
Feb 08, 2021 29629 29706 29294 29319 0 +30.79(+0.11%)
Feb 05, 2021 29305 29496 29184 29289 0 +0.00(+0.00%)
Feb 04, 2021 29305 29496 29184 29289 0 -18.78(-0.06%)
Feb 03, 2021 29305 29312 28967 29307 0 +58.76(+0.20%)
Feb 02, 2021 29378 29511 29199 29249 0 +355.84(+1.23%)
Feb 01, 2021 28458 28983 28382 28893 0 +609.15(+2.15%)
Jan 29, 2021 28826 28972 28260 28284 0 +0.00(+0.00%)
Jan 28, 2021 28826 28972 28260 28284 0 -1013.82(-3.46%)
Jan 27, 2021 29557 29637 29194 29298 0 -93.73(-0.32%)
Jan 26, 2021 29893 29965 29346 29391 0 -767.75(-2.55%)
Jan 25, 2021 29677 30191 29673 30159 0 +711.16(+2.41%)
Jan 22, 2021 29809 29863 29414 29448 0 +0.00(+0.00%)
Jan 21, 2021 29809 29863 29414 29448 0 -514.62(-1.72%)
Jan 20, 2021 29794 29993 29677 29962 0 +320.19(+1.08%)
Jan 19, 2021 29100 29848 29100 29642 0 +779.51(+2.70%)
Jan 18, 2021 28455 28864 28390 28863 0 +288.91(+1.01%)
Jan 15, 2021 28394 28668 28295 28574 0 +0.00(+0.00%)
Jan 14, 2021 28394 28668 28295 28574 0 +338.26(+1.20%)
Jan 13, 2021 28309 28415 28137 28236 0 -41.15(-0.15%)
Jan 12, 2021 27894 28277 27781 28277 0 +368.53(+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 +185.92(+0.67%)
Jan 06, 2021 27613 27756 27390 27692 0 +42.44(+0.15%)
Jan 05, 2021 27281 27690 27150 27650 0 +177.05(+0.64%)
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.