Hong Kong Hang Seng (IX: HSI )

20,717.24 +596.56 (+2.96%)
Daily Price Updated: 12:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2002 10170 10170 10062 10070 324,384,000 -77.90(-0.77%)
Nov 29, 2002 10090 10169 10083 10148 417,455,008 +203.21(+2.04%)
Nov 28, 2002 9913 10014 9912 9945 298,967,392 -50.93(-0.51%)
Nov 27, 2002 10052 10058 9976 9996 225,905,200 -105.28(-1.04%)
Nov 26, 2002 10031 10119 10029 10101 246,009,200 +0.00(+0.00%)
Nov 25, 2002 10031 10119 10029 10101 0 +35.50(+0.35%)
Nov 23, 2002 10112 10129 10038 10065 205,486,592 +61.80(+0.62%)
Nov 22, 2002 10081 10081 9990 10004 214,189,408 +32.35(+0.32%)
Nov 21, 2002 9952 10012 9948 9971 189,936,400 +6.12(+0.06%)
Nov 20, 2002 9882 9997 9857 9965 236,917,600 +44.94(+0.45%)
Nov 19, 2002 9994 10006 9843 9920 250,304,400 +0.00(+0.00%)
Nov 18, 2002 9994 10006 9843 9920 0 +54.44(+0.55%)
Nov 16, 2002 9722 9886 9722 9866 424,897,792 +124.81(+1.28%)
Nov 15, 2002 9644 9806 9644 9741 345,678,016 +124.22(+1.29%)
Nov 14, 2002 9646 9646 9534 9617 200,873,600 +2.78(+0.03%)
Nov 13, 2002 9530 9650 9522 9614 228,389,408 +32.96(+0.34%)
Nov 12, 2002 9700 9700 9528 9581 264,728,400 +0.00(+0.00%)
Nov 11, 2002 9700 9700 9528 9581 0 -189.80(-1.94%)
Nov 09, 2002 9714 9796 9708 9771 313,337,792 -73.70(-0.75%)
Nov 08, 2002 9759 9880 9720 9844 335,469,600 +70.40(+0.72%)
Nov 07, 2002 9788 9822 9752 9774 254,543,008 +118.62(+1.23%)
Nov 06, 2002 9752 9752 9607 9655 193,967,008 -65.47(-0.67%)
Nov 05, 2002 9588 9739 9566 9721 213,267,392 +0.00(+0.00%)
Nov 04, 2002 9588 9739 9566 9721 0 +313.15(+3.33%)
Nov 02, 2002 9468 9495 9388 9408 199,148,800 -33.57(-0.36%)
Nov 01, 2002 9609 9626 9419 9441 174,789,408 -119.21(-1.25%)
Oct 31, 2002 9606 9652 9547 9560 212,661,200 -74.21(-0.77%)
Oct 30, 2002 9800 9812 9627 9635 198,923,392 -219.07(-2.22%)
Oct 29, 2002 9733 9861 9730 9854 208,841,600 +0.00(+0.00%)
Oct 28, 2002 9733 9861 9730 9854 0 +131.20(+1.35%)
Oct 25, 2002 9716 9729 9655 9723 201,148,608 -64.95(-0.66%)
Oct 24, 2002 9775 9803 9713 9787 300,341,408 -17.16(-0.18%)
Oct 23, 2002 9546 9810 9546 9805 398,447,808 +255.71(+2.68%)
Oct 22, 2002 9634 9657 9508 9549 195,717,200 -21.42(-0.22%)
Oct 21, 2002 9594 9641 9549 9570 186,206,800 -42.71(-0.44%)
Oct 18, 2002 9741 9745 9604 9613 426,663,616 +36.92(+0.39%)
Oct 17, 2002 9466 9598 9466 9576 268,242,592 +117.01(+1.24%)
Oct 16, 2002 9515 9515 9417 9459 341,481,408 +122.75(+1.31%)
Oct 15, 2002 9153 9349 9131 9336 403,547,584 +370.66(+4.13%)
Oct 11, 2002 8956 8991 8863 8966 221,067,808 +107.04(+1.21%)
Oct 10, 2002 8808 8863 8772 8859 244,729,408 -118.66(-1.32%)
Oct 09, 2002 8946 8986 8877 8977 222,983,808 -0.06(-0.00%)
Oct 08, 2002 8910 8990 8883 8977 247,068,192 +46.01(+0.52%)
Oct 07, 2002 8845 8936 8844 8931 240,968,000 -119.97(-1.33%)
Oct 04, 2002 8990 9066 8972 9051 236,714,592 +67.05(+0.75%)
Oct 03, 2002 9055 9107 8915 8984 263,433,200 -125.03(-1.37%)
Oct 02, 2002 9227 9242 9062 9109 282,008,800 +37.14(+0.41%)
Sep 30, 2002 9099 9126 9047 9072 221,724,000 -222.25(-2.39%)
Sep 27, 2002 9339 9368 9246 9294 207,134,800 +23.75(+0.26%)
Sep 26, 2002 9251 9286 9207 9271 171,300,608 +145.80(+1.60%)
Sep 25, 2002 9077 9194 9015 9125 205,115,200 -72.77(-0.79%)
Sep 24, 2002 9168 9213 9141 9198 173,091,008 -117.19(-1.26%)
Sep 23, 2002 9296 9322 9219 9315 141,863,392 -13.35(-0.14%)
Sep 20, 2002 9260 9338 9211 9328 220,920,608 -99.57(-1.06%)
Sep 19, 2002 9486 9511 9390 9428 186,647,200 -46.28(-0.49%)
Sep 18, 2002 9517 9517 9401 9474 224,988,400 -233.18(-2.40%)
Sep 17, 2002 9605 9732 9563 9707 296,911,616 +202.12(+2.13%)
Sep 16, 2002 9625 9639 9455 9505 322,838,592 -145.84(-1.51%)
Sep 13, 2002 9774 9784 9610 9651 283,806,016 -245.36(-2.48%)
Sep 12, 2002 9871 9955 9808 9896 170,804,608 +13.98(+0.14%)
Sep 11, 2002 9928 9946 9845 9882 63,873,400 -3.42(-0.03%)
Sep 10, 2002 9763 9907 9761 9886 181,770,400 +162.10(+1.67%)
Sep 09, 2002 9782 9783 9672 9724 165,390,800 +2.81(+0.03%)
Sep 06, 2002 9651 9751 9632 9721 219,272,400 -5.17(-0.05%)
Sep 05, 2002 9824 9834 9710 9726 191,412,400 -94.30(-0.96%)
Sep 04, 2002 9643 9830 9629 9820 247,492,000 +29.65(+0.30%)
Sep 03, 2002 9862 9873 9748 9791 203,358,000 -106.30(-1.07%)
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.