Hong Kong Hang Seng (IX: HSI )

18,112.63 +174.79 (+0.97%)
Daily Price Updated: 4:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 18104 18174 17972 18113 0 +174.80(+0.97%)
Jun 12, 2024 18032 18064 17849 17938 0 -238.50(-1.31%)
Jun 11, 2024 18163 18268 17994 18176 0 -190.60(-1.04%)
Jun 10, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 09, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 08, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 07, 2024 18562 18576 18302 18367 0 -109.90(-0.59%)
Jun 06, 2024 18578 18701 18384 18477 0 +51.80(+0.28%)
Jun 05, 2024 18490 18725 18375 18425 0 -19.10(-0.10%)
Jun 04, 2024 18335 18541 18335 18444 0 +41.10(+0.22%)
Jun 03, 2024 18284 18574 18284 18403 0 +323.40(+1.79%)
Jun 02, 2024 18410 18551 18077 18080 0 +0.00(+0.00%)
Jun 01, 2024 18410 18551 18077 18080 0 +0.00(+0.00%)
May 31, 2024 18410 18551 18077 18080 0 -150.60(-0.83%)
May 30, 2024 18424 18538 18163 18230 0 -246.80(-1.34%)
May 29, 2024 18659 18695 18425 18477 0 -344.20(-1.83%)
May 28, 2024 18814 19000 18776 18821 0 -6.10(-0.03%)
May 27, 2024 18606 18871 18504 18827 0 +218.40(+1.17%)
May 26, 2024 18742 18868 18532 18609 0 +0.00(+0.00%)
May 25, 2024 18742 18868 18532 18609 0 +0.00(+0.00%)
May 24, 2024 18742 18868 18532 18609 0 -259.80(-1.38%)
May 23, 2024 19024 19024 18776 18869 0 -326.90(-1.70%)
May 22, 2024 19225 19360 19149 19196 0 -25.00(-0.13%)
May 21, 2024 19474 19487 19176 19221 0 -415.60(-2.12%)
May 20, 2024 19621 19706 19575 19636 0 +82.60(+0.42%)
May 19, 2024 19525 19602 19343 19554 0 +0.00(+0.00%)
May 18, 2024 19525 19602 19343 19554 0 +0.00(+0.00%)
May 17, 2024 19525 19602 19343 19554 0 +177.10(+0.91%)
May 16, 2024 19263 19443 19114 19376 0 +302.80(+1.59%)
May 15, 2024 19204 19301 19073 19074 0 +0.00(+0.00%)
May 14, 2024 19204 19301 19073 19074 0 -41.40(-0.22%)
May 13, 2024 18905 19124 18828 19115 0 +151.40(+0.80%)
May 12, 2024 18669 18993 18658 18964 0 +0.00(+0.00%)
May 11, 2024 18669 18993 18658 18964 0 +0.00(+0.00%)
May 10, 2024 18669 18993 18658 18964 0 +425.90(+2.30%)
May 09, 2024 18306 18561 18278 18538 0 +223.90(+1.22%)
May 08, 2024 18510 18607 18298 18314 0 -165.50(-0.90%)
May 07, 2024 18578 18639 18411 18479 0 -98.90(-0.53%)
May 06, 2024 18489 18590 18390 18578 0 +102.40(+0.55%)
May 05, 2024 18543 18604 18362 18476 0 +0.00(+0.00%)
May 04, 2024 18543 18604 18362 18476 0 +0.00(+0.00%)
May 03, 2024 18543 18604 18362 18476 0 +268.80(+1.48%)
May 02, 2024 17761 18218 17741 18207 0 +444.10(+2.50%)
May 01, 2024 17843 17902 17687 17763 0 +0.00(+0.00%)
Apr 30, 2024 17843 17902 17687 17763 0 +16.10(+0.09%)
Apr 29, 2024 17738 18031 17679 17747 0 +95.70(+0.54%)
Apr 28, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 27, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 26, 2024 17336 17758 17336 17651 0 +366.70(+2.12%)
Apr 25, 2024 17144 17439 17110 17284 0 +83.20(+0.48%)
Apr 24, 2024 16993 17218 16935 17201 0 +372.40(+2.21%)
Apr 23, 2024 16679 16846 16599 16829 0 +317.20(+1.92%)
Apr 22, 2024 16411 16638 16411 16512 0 +287.60(+1.77%)
Apr 21, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 20, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 19, 2024 16246 16255 16044 16224 0 -161.80(-0.99%)
Apr 18, 2024 16253 16508 16206 16386 0 +134.10(+0.83%)
Apr 17, 2024 16226 16317 16156 16252 0 +2.80(+0.02%)
Apr 16, 2024 16368 16449 16209 16249 0 -351.50(-2.12%)
Apr 15, 2024 16487 16647 16465 16600 0 -121.20(-0.72%)
Apr 14, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 13, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 12, 2024 16979 17031 16722 16722 0 -373.30(-2.18%)
Apr 11, 2024 16856 17141 16856 17095 0 -44.20(-0.26%)
Apr 10, 2024 16926 17190 16918 17139 0 +311.10(+1.85%)
Apr 09, 2024 16819 17007 16806 16828 0 +95.30(+0.57%)
Apr 08, 2024 16651 16895 16580 16733 0 +8.90(+0.05%)
Apr 07, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 06, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 05, 2024 16788 16840 16480 16724 0 -1.20(-0.01%)
Apr 04, 2024 16927 16927 16689 16725 0 +0.00(+0.00%)
Apr 03, 2024 16927 16927 16689 16725 0 -206.40(-1.22%)
Apr 02, 2024 16812 17007 16812 16932 0 +390.10(+2.36%)
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.