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 (%)
Jul 31, 2015 24651 24661 24468 24636 0 +138.30(+0.56%)
Jul 30, 2015 24822 24873 24478 24498 0 -121.40(-0.49%)
Jul 29, 2015 24630 24719 24444 24619 0 +115.50(+0.47%)
Jul 28, 2015 24270 24947 24141 24504 0 +151.90(+0.62%)
Jul 27, 2015 24907 24909 24282 24352 0 -776.50(-3.09%)
Jul 26, 2015 25280 25280 25073 25128 0 +0.00(+0.00%)
Jul 25, 2015 25280 25280 25073 25128 0 +0.00(+0.00%)
Jul 24, 2015 25280 25280 25073 25128 0 -270.30(-1.06%)
Jul 23, 2015 25309 25501 25250 25399 0 +116.20(+0.46%)
Jul 22, 2015 25402 25402 25178 25283 0 -253.80(-0.99%)
Jul 21, 2015 25429 25634 25343 25536 0 +131.60(+0.52%)
Jul 20, 2015 25540 25540 25299 25405 0 -10.50(-0.04%)
Jul 19, 2015 25247 25517 25184 25415 0 +0.00(+0.00%)
Jul 18, 2015 25247 25517 25184 25415 0 +0.00(+0.00%)
Jul 17, 2015 25247 25517 25184 25415 0 +252.50(+1.00%)
Jul 16, 2015 24976 25170 24841 25163 0 +107.00(+0.43%)
Jul 15, 2015 25219 25219 24863 25056 0 -65.10(-0.26%)
Jul 14, 2015 25184 25251 24906 25121 0 -103.10(-0.41%)
Jul 13, 2015 24710 25276 24596 25224 0 +322.70(+1.30%)
Jul 12, 2015 24568 25015 24568 24901 0 +0.00(+0.00%)
Jul 11, 2015 24568 25015 24568 24901 0 +0.00(+0.00%)
Jul 10, 2015 24568 25015 24568 24901 0 +508.50(+2.08%)
Jul 09, 2015 23436 24696 23333 24393 0 +876.20(+3.73%)
Jul 08, 2015 24411 24411 22837 23517 0 -1458.70(-5.84%)
Jul 07, 2015 25392 25439 24819 24975 0 -261.00(-1.03%)
Jul 06, 2015 26084 26262 24750 25236 0 -827.80(-3.18%)
Jul 05, 2015 26350 26403 25933 26064 0 +0.00(+0.00%)
Jul 04, 2015 26350 26403 25933 26064 0 +0.00(+0.00%)
Jul 03, 2015 26350 26403 25933 26064 0 -218.20(-0.83%)
Jul 02, 2015 26459 26459 26136 26282 0 +32.30(+0.12%)
Jul 01, 2015 25944 26470 25886 26250 0 +0.00(+0.00%)
Jun 30, 2015 25944 26470 25886 26250 0 +283.00(+1.09%)
Jun 29, 2015 26560 26632 25618 25967 0 -696.90(-2.61%)
Jun 28, 2015 27016 27016 26522 26664 0 +0.00(+0.00%)
Jun 27, 2015 27016 27016 26522 26664 0 +0.00(+0.00%)
Jun 26, 2015 27016 27016 26522 26664 0 -481.90(-1.78%)
Jun 25, 2015 27329 27350 27121 27146 0 -259.20(-0.95%)
Jun 24, 2015 27397 27470 27293 27405 0 +71.50(+0.26%)
Jun 23, 2015 27126 27406 27008 27334 0 +252.70(+0.93%)
Jun 22, 2015 26854 27166 26812 27081 0 +320.30(+1.20%)
Jun 21, 2015 26886 27012 26702 26760 0 +0.00(+0.00%)
Jun 20, 2015 26886 27012 26702 26760 0 +0.00(+0.00%)
Jun 19, 2015 26886 27012 26702 26760 0 +65.80(+0.25%)
Jun 18, 2015 26786 26874 26596 26695 0 -59.10(-0.22%)
Jun 17, 2015 26671 26881 26556 26754 0 +187.10(+0.70%)
Jun 16, 2015 26808 26893 26553 26567 0 -295.10(-1.10%)
Jun 15, 2015 27095 27131 26842 26862 0 -418.70(-1.53%)
Jun 14, 2015 27083 27356 26988 27280 0 +0.00(+0.00%)
Jun 13, 2015 27083 27356 26988 27280 0 +0.00(+0.00%)
Jun 12, 2015 27083 27356 26988 27280 0 +372.70(+1.39%)
Jun 11, 2015 26938 26992 26839 26908 0 +220.20(+0.83%)
Jun 10, 2015 27053 27117 26574 26688 0 -301.90(-1.12%)
Jun 09, 2015 27296 27322 26972 26990 0 -326.80(-1.20%)
Jun 08, 2015 27147 27429 27060 27316 0 +56.10(+0.21%)
Jun 07, 2015 27538 27647 27211 27260 0 +0.00(+0.00%)
Jun 06, 2015 27538 27647 27211 27260 0 +0.00(+0.00%)
Jun 05, 2015 27538 27647 27211 27260 0 -291.70(-1.06%)
Jun 04, 2015 27645 27855 27094 27552 0 -105.60(-0.38%)
Jun 03, 2015 27716 27767 27509 27658 0 +190.80(+0.69%)
Jun 02, 2015 27473 27603 27348 27467 0 -130.50(-0.47%)
Jun 01, 2015 27373 27766 27242 27597 0 +173.00(+0.63%)
May 31, 2015 27398 27604 27256 27424 0 +0.00(+0.00%)
May 30, 2015 27398 27604 27256 27424 0 +0.00(+0.00%)
May 29, 2015 27398 27604 27256 27424 0 -30.10(-0.11%)
May 28, 2015 28162 28162 27242 27454 0 -626.90(-2.23%)
May 27, 2015 28215 28215 27982 28081 0 -168.70(-0.60%)
May 26, 2015 28462 28525 28238 28250 0 +257.10(+0.92%)
May 25, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 24, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 23, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 22, 2015 27724 28041 27697 27993 0 +469.10(+1.70%)
May 21, 2015 27507 27612 27393 27524 0 -61.40(-0.22%)
May 20, 2015 27751 27751 27490 27585 0 -108.40(-0.39%)
May 19, 2015 27597 27766 27501 27694 0 +102.30(+0.37%)
May 18, 2015 27792 27792 27436 27591 0 -231.10(-0.83%)
May 17, 2015 27460 27929 27315 27822 0 +0.00(+0.00%)
May 16, 2015 27460 27929 27315 27822 0 +0.00(+0.00%)
May 15, 2015 27460 27929 27315 27822 0 +535.70(+1.96%)
May 14, 2015 27396 27398 27193 27287 0 +37.30(+0.14%)
May 13, 2015 27474 27525 27191 27249 0 -157.90(-0.58%)
May 12, 2015 27664 27694 27396 27407 0 -311.00(-1.12%)
May 11, 2015 27837 27837 27582 27718 0 +140.90(+0.51%)
May 10, 2015 27558 27653 27367 27577 0 +0.00(+0.00%)
May 09, 2015 27558 27653 27367 27577 0 +0.00(+0.00%)
May 08, 2015 27558 27653 27367 27577 0 +287.30(+1.05%)
May 07, 2015 27568 27604 27207 27290 0 -350.90(-1.27%)
May 06, 2015 27698 28055 27570 27641 0 -114.60(-0.41%)
May 05, 2015 28296 28317 27598 27756 0 -368.30(-1.31%)
May 04, 2015 28231 28344 28017 28124 0 -9.20(-0.03%)
May 03, 2015 28289 28318 27998 28133 0 +0.00(+0.00%)
May 02, 2015 28289 28318 27998 28133 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.