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

Hong Kong Hang Seng (IX: HSI )

17,651.15 +366.61 (+2.12%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Jul 31, 2023 20238 20361 20020 20079 0 +162.30(+0.81%)
Jul 30, 2023 19418 19941 19382 19917 0 +0.00(+0.00%)
Jul 29, 2023 19418 19941 19382 19917 0 +0.00(+0.00%)
Jul 28, 2023 19418 19941 19382 19917 0 +277.50(+1.41%)
Jul 27, 2023 19502 19686 19482 19639 0 +274.00(+1.41%)
Jul 26, 2023 19341 19404 19246 19365 0 -69.30(-0.36%)
Jul 25, 2023 19172 19465 19112 19434 0 +766.20(+4.10%)
Jul 24, 2023 18868 18947 18562 18668 0 -407.10(-2.13%)
Jul 23, 2023 18919 19170 18886 19075 0 +0.00(+0.00%)
Jul 22, 2023 18919 19170 18886 19075 0 +0.00(+0.00%)
Jul 21, 2023 18919 19170 18886 19075 0 +147.30(+0.78%)
Jul 20, 2023 19003 19216 18889 18928 0 -24.30(-0.13%)
Jul 19, 2023 18827 19004 18711 18952 0 -63.40(-0.33%)
Jul 18, 2023 19324 19324 18980 19016 0 -398.10(-2.05%)
Jul 17, 2023 19414 0 +0.00(+0.00%)
Jul 16, 2023 19535 19535 19365 19414 0 +0.00(+0.00%)
Jul 15, 2023 19535 19535 19365 19414 0 +0.00(+0.00%)
Jul 14, 2023 19535 19535 19365 19414 0 +63.20(+0.33%)
Jul 13, 2023 19181 19369 19163 19351 0 +489.70(+2.60%)
Jul 12, 2023 18797 18932 18740 18861 0 +201.10(+1.08%)
Jul 11, 2023 18671 18807 18574 18660 0 +180.10(+0.97%)
Jul 10, 2023 18480 0 +114.00(+0.62%)
Jul 09, 2023 18436 18538 18280 18366 0 +0.00(+0.00%)
Jul 08, 2023 18436 18538 18280 18366 0 +0.00(+0.00%)
Jul 07, 2023 18436 18538 18280 18366 0 -167.40(-0.90%)
Jul 06, 2023 18840 18973 18483 18533 0 -577.30(-3.02%)
Jul 05, 2023 19355 19379 19096 19110 0 -305.30(-1.57%)
Jul 04, 2023 19289 19449 19253 19416 0 +109.10(+0.57%)
Jul 03, 2023 19003 19372 19003 19307 0 +390.20(+2.06%)
Jul 02, 2023 18881 19070 18839 18916 0 +0.00(+0.00%)
Jul 01, 2023 18881 19070 18839 18916 0 +0.00(+0.00%)
Jun 30, 2023 18881 19070 18839 18916 0 -18.00(-0.10%)
Jun 29, 2023 19180 19180 18837 18934 0 -237.70(-1.24%)
Jun 28, 2023 19099 19222 19019 19172 0 +24.00(+0.13%)
Jun 27, 2023 18852 19226 18842 19148 0 +354.00(+1.88%)
Jun 26, 2023 18846 19002 18767 18794 0 -95.90(-0.51%)
Jun 25, 2023 19135 19138 18800 18890 0 +0.00(+0.00%)
Jun 24, 2023 19135 19138 18800 18890 0 +0.00(+0.00%)
Jun 23, 2023 19135 19138 18800 18890 0 -328.30(-1.71%)
Jun 22, 2023 19305 19378 19174 19218 0 +0.00(+0.00%)
Jun 21, 2023 19305 19378 19174 19218 0 -388.80(-1.98%)
Jun 20, 2023 19864 19864 19505 19607 0 -305.80(-1.54%)
Jun 19, 2023 19983 20000 19718 19913 0 -127.50(-0.64%)
Jun 18, 2023 19915 20156 19876 20040 0 +0.00(+0.00%)
Jun 17, 2023 19915 20156 19876 20040 0 +0.00(+0.00%)
Jun 16, 2023 19915 20156 19876 20040 0 +211.50(+1.07%)
Jun 15, 2023 19627 19832 19511 19829 0 +420.50(+2.17%)
Jun 14, 2023 19548 19641 19352 19408 0 -113.00(-0.58%)
Jun 13, 2023 19356 19572 19273 19521 0 +117.10(+0.60%)
Jun 12, 2023 19441 19441 19256 19404 0 +14.40(+0.07%)
Jun 11, 2023 19333 19464 19231 19390 0 +0.00(+0.00%)
Jun 10, 2023 19333 19464 19231 19390 0 +0.00(+0.00%)
Jun 09, 2023 19333 19464 19231 19390 0 +90.70(+0.47%)
Jun 08, 2023 19228 19340 19088 19299 0 +47.20(+0.25%)
Jun 07, 2023 19327 19410 19196 19252 0 +152.70(+0.80%)
Jun 06, 2023 19117 19377 19034 19099 0 -9.20(-0.05%)
Jun 05, 2023 19015 19124 18896 19108 0 +158.60(+0.84%)
Jun 04, 2023 18567 19025 18548 18950 0 +0.00(+0.00%)
Jun 03, 2023 18567 19025 18548 18950 0 +0.00(+0.00%)
Jun 02, 2023 18567 19025 18548 18950 0 +733.00(+4.02%)
Jun 01, 2023 18190 18466 18190 18217 0 -17.40(-0.10%)
May 31, 2023 18415 18415 18045 18234 0 -361.50(-1.94%)
May 30, 2023 18574 18667 18370 18596 0 +44.70(+0.24%)
May 29, 2023 18827 18879 18518 18551 0 -195.80(-1.04%)
May 28, 2023 18930 18930 18621 18747 0 +0.00(+0.00%)
May 27, 2023 18930 18930 18621 18747 0 +0.00(+0.00%)
May 26, 2023 18930 18930 18621 18747 0 +0.00(+0.00%)
May 25, 2023 18930 18930 18621 18747 0 -369.00(-1.93%)
May 24, 2023 19279 19304 19047 19116 0 -315.30(-1.62%)
May 23, 2023 19714 19769 19364 19431 0 -247.00(-1.26%)
May 22, 2023 19479 19806 19410 19678 0 +227.60(+1.17%)
May 21, 2023 19536 19611 19353 19451 0 +0.00(+0.00%)
May 20, 2023 19536 19611 19353 19451 0 +0.00(+0.00%)
May 19, 2023 19536 19611 19353 19451 0 -276.60(-1.40%)
May 18, 2023 19703 19894 19631 19727 0 +166.60(+0.85%)
May 17, 2023 19956 19988 19538 19561 0 -417.60(-2.09%)
May 16, 2023 20183 20183 19892 19978 0 +7.10(+0.04%)
May 15, 2023 19525 20063 19498 19971 0 +343.90(+1.75%)
May 14, 2023 19851 19853 19596 19627 0 +0.00(+0.00%)
May 13, 2023 19851 19853 19596 19627 0 +0.00(+0.00%)
May 12, 2023 19851 19853 19596 19627 0 -116.60(-0.59%)
May 11, 2023 19843 19854 19568 19744 0 -18.40(-0.09%)
May 10, 2023 19860 19880 19697 19762 0 -105.40(-0.53%)
May 09, 2023 20252 20298 19818 19868 0 -429.40(-2.12%)
May 08, 2023 20128 20322 20082 20297 0 +247.70(+1.24%)
May 07, 2023 20061 20209 19968 20049 0 +0.00(+0.00%)
May 06, 2023 20061 20209 19968 20049 0 +0.00(+0.00%)
May 05, 2023 20061 20209 19968 20049 0 +100.60(+0.50%)
May 04, 2023 19696 19980 19696 19949 0 +249.50(+1.27%)
May 03, 2023 19686 19722 19539 19699 0 -234.60(-1.18%)
May 02, 2023 20123 20286 19761 19934 0 +39.20(+0.20%)
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.