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

Hong Kong Hang Seng (IX: HSI )

17,201.27 +372.34 (+2.21%)
Daily Price Updated: 4:08 PM EDT, Apr 24, 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 (%)
Aug 31, 2018 27798 27962 27720 27889 0 -275.50(-0.98%)
Aug 30, 2018 28534 28534 28121 28164 0 -252.30(-0.89%)
Aug 29, 2018 28363 28486 28272 28416 0 +64.80(+0.23%)
Aug 28, 2018 28531 28580 28234 28352 0 +80.30(+0.28%)
Aug 27, 2018 28017 28289 27956 28271 0 +599.40(+2.17%)
Aug 26, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 25, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 24, 2018 27566 27831 27532 27672 0 -118.60(-0.43%)
Aug 23, 2018 28005 28052 27659 27790 0 -137.10(-0.49%)
Aug 22, 2018 27837 27954 27580 27928 0 +174.80(+0.63%)
Aug 21, 2018 27670 27771 27526 27753 0 +154.80(+0.56%)
Aug 20, 2018 27274 27610 27209 27598 0 +384.60(+1.41%)
Aug 19, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 18, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 17, 2018 27389 27451 27101 27213 0 +113.30(+0.42%)
Aug 16, 2018 26871 27405 26871 27100 0 -223.50(-0.82%)
Aug 15, 2018 27725 27727 27249 27324 0 -429.30(-1.55%)
Aug 14, 2018 27938 27947 27523 27753 0 -183.70(-0.66%)
Aug 13, 2018 27957 28085 27823 27937 0 -430.00(-1.52%)
Aug 12, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 11, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 10, 2018 28615 28666 28297 28367 0 -240.70(-0.84%)
Aug 09, 2018 28260 28728 28193 28607 0 +248.20(+0.88%)
Aug 08, 2018 28474 28474 28224 28359 0 +110.20(+0.39%)
Aug 07, 2018 27889 28267 27843 28249 0 +429.30(+1.54%)
Aug 06, 2018 27886 28074 27730 27820 0 +143.30(+0.52%)
Aug 05, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 04, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 03, 2018 27752 27786 27605 27676 0 -38.30(-0.14%)
Aug 02, 2018 28159 28218 27578 27715 0 -626.10(-2.21%)
Aug 01, 2018 28757 28773 28220 28341 0 -242.30(-0.85%)
Jul 31, 2018 28663 28682 28538 28583 0 -150.10(-0.52%)
Jul 30, 2018 28631 28839 28540 28733 0 -71.20(-0.25%)
Jul 29, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 28, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 27, 2018 28735 28817 28573 28804 0 +23.20(+0.08%)
Jul 26, 2018 29083 29083 28625 28781 0 -139.80(-0.48%)
Jul 25, 2018 28907 28965 28764 28921 0 +258.30(+0.90%)
Jul 24, 2018 28282 28718 28282 28663 0 +406.50(+1.44%)
Jul 23, 2018 28299 28392 28091 28256 0 +31.60(+0.11%)
Jul 22, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 21, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 20, 2018 28055 28295 27746 28224 0 +213.60(+0.76%)
Jul 19, 2018 28251 28330 27998 28011 0 -106.50(-0.38%)
Jul 18, 2018 28352 28386 28046 28117 0 -64.30(-0.23%)
Jul 17, 2018 28452 28461 28138 28182 0 -358.00(-1.25%)
Jul 16, 2018 28581 28699 28327 28540 0 +14.30(+0.05%)
Jul 15, 2018 28689 28715 28500 28525 0 +0.00(+0.00%)
Jul 14, 2018 28689 28715 28500 28525 0 +0.00(+0.00%)
Jul 13, 2018 28689 28715 28500 28525 0 +44.60(+0.16%)
Jul 12, 2018 28260 28614 28217 28481 0 +169.10(+0.60%)
Jul 11, 2018 28014 28366 28014 28312 0 -370.50(-1.29%)
Jul 10, 2018 28901 28982 28682 28682 0 -6.30(-0.02%)
Jul 09, 2018 28606 28822 28518 28688 0 +372.90(+1.32%)
Jul 08, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 07, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 06, 2018 28254 28554 27925 28316 0 +133.50(+0.47%)
Jul 05, 2018 28102 28321 27831 28182 0 -59.60(-0.21%)
Jul 04, 2018 28546 28642 28141 28242 0 -303.90(-1.06%)
Jul 03, 2018 28617 28617 27990 28546 0 -409.50(-1.41%)
Jul 02, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jul 01, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 30, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 29, 2018 28464 28962 28464 28955 0 +457.80(+1.61%)
Jun 28, 2018 28368 28567 28169 28497 0 +141.00(+0.50%)
Jun 27, 2018 28958 28989 28343 28356 0 -525.10(-1.82%)
Jun 26, 2018 28881 29034 28505 28881 0 -80.00(-0.28%)
Jun 25, 2018 29326 29403 28895 28961 0 -377.30(-1.29%)
Jun 24, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 23, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 22, 2018 29216 29437 29089 29339 0 +42.60(+0.15%)
Jun 21, 2018 29764 29882 29286 29296 0 -400.10(-1.35%)
Jun 20, 2018 29478 29944 29406 29696 0 +228.00(+0.77%)
Jun 19, 2018 29999 30012 29332 29468 0 -841.30(-2.78%)
Jun 18, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 17, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 16, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 15, 2018 30411 30519 30259 30310 0 -130.70(-0.43%)
Jun 14, 2018 30684 30778 30350 30440 0 -285.00(-0.93%)
Jun 13, 2018 30990 31024 30688 30725 0 -377.90(-1.21%)
Jun 12, 2018 31030 31243 30945 31103 0 +39.40(+0.13%)
Jun 11, 2018 31016 31134 30899 31064 0 +105.50(+0.34%)
Jun 10, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 09, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 08, 2018 31435 31435 30874 30958 0 -554.40(-1.76%)
Jun 07, 2018 31465 31521 31369 31513 0 +253.50(+0.81%)
Jun 06, 2018 31162 31332 31161 31259 0 +165.70(+0.53%)
Jun 05, 2018 31010 31189 30896 31093 0 +95.40(+0.31%)
Jun 04, 2018 30837 31013 30743 30998 0 +505.10(+1.66%)
Jun 03, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
Jun 02, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
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.