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

Hong Kong Hang Seng (IX: HSI )

16,600.46 -121.23 (-0.72%)
Daily Price Updated: 4:08 PM EDT, Apr 15, 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 30, 2019 27931 27940 27701 27778 0 -328.60(-1.17%)
Jul 29, 2019 28263 28303 27945 28106 0 -291.30(-1.03%)
Jul 26, 2019 28406 28488 28338 28398 0 +0.00(+0.00%)
Jul 25, 2019 28406 28488 28338 28398 0 -126.30(-0.44%)
Jul 24, 2019 28578 28764 28516 28524 0 +57.50(+0.20%)
Jul 23, 2019 28392 28489 28314 28466 0 +95.20(+0.34%)
Jul 22, 2019 28612 28649 28304 28371 0 -394.10(-1.37%)
Jul 19, 2019 28585 28810 28551 28765 0 +0.00(+0.00%)
Jul 18, 2019 28585 28810 28551 28765 0 +172.20(+0.60%)
Jul 17, 2019 28464 28593 28377 28593 0 -26.40(-0.09%)
Jul 16, 2019 28584 28635 28489 28620 0 +64.70(+0.23%)
Jul 15, 2019 28303 28567 28071 28555 0 +83.30(+0.29%)
Jul 12, 2019 28402 28604 28400 28472 0 +0.00(+0.00%)
Jul 11, 2019 28402 28604 28400 28472 0 +266.90(+0.95%)
Jul 10, 2019 28245 28312 28145 28205 0 +88.40(+0.31%)
Jul 09, 2019 28300 28313 28081 28116 0 -215.40(-0.76%)
Jul 08, 2019 28513 28541 28194 28332 0 -443.10(-1.54%)
Jul 05, 2019 28786 28881 28715 28775 0 +0.00(+0.00%)
Jul 04, 2019 28786 28881 28715 28775 0 -80.30(-0.28%)
Jul 03, 2019 28782 28892 28721 28855 0 -20.50(-0.07%)
Jul 02, 2019 28904 28959 28768 28876 0 +333.00(+1.17%)
Jun 28, 2019 28633 28633 28417 28543 0 +0.00(+0.00%)
Jun 27, 2019 28633 28633 28417 28543 0 +320.60(+1.14%)
Jun 26, 2019 28046 28268 27986 28222 0 +36.00(+0.13%)
Jun 25, 2019 28448 28470 28066 28186 0 -327.00(-1.15%)
Jun 24, 2019 28401 28634 28358 28513 0 +39.30(+0.14%)
Jun 21, 2019 28582 28582 28359 28474 0 +0.00(+0.00%)
Jun 20, 2019 28582 28582 28359 28474 0 +271.60(+0.96%)
Jun 19, 2019 28225 28225 28022 28202 0 +703.30(+2.56%)
Jun 18, 2019 27290 27584 27201 27499 0 +271.60(+1.00%)
Jun 17, 2019 27252 27503 27227 27227 0 +108.90(+0.40%)
Jun 14, 2019 27181 27276 27052 27118 0 +0.00(+0.00%)
Jun 13, 2019 27181 27276 27052 27118 0 -190.20(-0.70%)
Jun 12, 2019 27603 27603 27222 27308 0 -480.80(-1.73%)
Jun 11, 2019 27677 27858 27578 27789 0 +210.70(+0.76%)
Jun 10, 2019 27207 27606 27155 27579 0 +613.30(+2.27%)
Jun 06, 2019 26936 26984 26838 26965 0 +0.00(+0.00%)
Jun 05, 2019 26936 26984 26838 26965 0 +203.80(+0.76%)
Jun 04, 2019 26994 26994 26672 26762 0 -132.40(-0.49%)
Jun 03, 2019 26910 26968 26736 26894 0 -7.20(-0.03%)
May 31, 2019 27003 27155 26850 26901 0 +0.00(+0.00%)
May 30, 2019 27003 27155 26850 26901 0 -334.60(-1.23%)
May 29, 2019 27227 27429 27179 27236 0 -155.10(-0.57%)
May 28, 2019 27275 27491 27230 27391 0 +102.70(+0.38%)
May 27, 2019 27239 27371 27105 27288 0 -65.80(-0.24%)
May 24, 2019 27369 27458 27292 27354 0 +0.00(+0.00%)
May 23, 2019 27369 27458 27292 27354 0 -352.00(-1.27%)
May 22, 2019 27754 27829 27641 27706 0 +48.70(+0.18%)
May 21, 2019 27671 27915 27598 27657 0 -130.40(-0.47%)
May 20, 2019 27959 28000 27699 27788 0 -158.90(-0.57%)
May 17, 2019 28428 28428 27910 27946 0 +0.00(+0.00%)
May 16, 2019 28428 28428 27910 27946 0 -322.20(-1.14%)
May 15, 2019 28171 28442 28171 28269 0 +146.70(+0.52%)
May 14, 2019 27951 28206 27926 28122 0 -428.20(-1.50%)
May 10, 2019 28462 28833 28203 28550 0 +0.00(+0.00%)
May 09, 2019 28462 28833 28203 28550 0 -453.00(-1.56%)
May 08, 2019 28987 29252 28946 29003 0 -359.80(-1.23%)
May 07, 2019 29314 29480 29156 29363 0 +153.20(+0.52%)
May 06, 2019 29342 29384 28956 29210 0 -871.80(-2.90%)
May 03, 2019 29818 30082 29679 30082 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.