Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17166 17345 17016 17223 0 +0.00(+0.00%)
Sep 29, 2022 17166 17345 17016 17223 0 -28.10(-0.16%)
Sep 28, 2022 17703 17703 17184 17251 0 -609.40(-3.41%)
Sep 27, 2022 17839 17904 17648 17860 0 +5.20(+0.03%)
Sep 26, 2022 17782 18078 17727 17855 0 -78.20(-0.44%)
Sep 23, 2022 18056 18166 17926 17933 0 +0.00(+0.00%)
Sep 22, 2022 18056 18166 17926 17933 0 -511.30(-2.77%)
Sep 21, 2022 18639 18639 18435 18445 0 -336.80(-1.79%)
Sep 20, 2022 18701 18862 18686 18781 0 +215.40(+1.16%)
Sep 19, 2022 18695 18697 18494 18566 0 -195.70(-1.04%)
Sep 16, 2022 18732 18905 18678 18762 0 +0.00(+0.00%)
Sep 15, 2022 18732 18905 18678 18762 0 -85.40(-0.45%)
Sep 14, 2022 18933 18989 18798 18847 0 -479.80(-2.48%)
Sep 13, 2022 19405 19492 19296 19327 0 -35.30(-0.18%)
Sep 09, 2022 18894 19418 18894 19362 0 +0.00(+0.00%)
Sep 08, 2022 18894 19418 18894 19362 0 +317.90(+1.67%)
Sep 07, 2022 18916 19069 18819 19044 0 -158.40(-0.82%)
Sep 06, 2022 19262 19358 19108 19203 0 -23.00(-0.12%)
Sep 05, 2022 19299 19299 19065 19226 0 -226.40(-1.16%)
Sep 02, 2022 19572 19631 19342 19452 0 +0.00(+0.00%)
Sep 01, 2022 19572 19631 19342 19452 0 -502.30(-2.52%)
Aug 31, 2022 19590 20173 19565 19954 0 +5.40(+0.03%)
Aug 30, 2022 20063 20063 19646 19949 0 -74.20(-0.37%)
Aug 29, 2022 19960 20074 19890 20023 0 -146.80(-0.73%)
Aug 26, 2022 20139 20185 20051 20170 0 +0.00(+0.00%)
Aug 25, 2022 20139 20185 20051 20170 0 +901.30(+4.68%)
Aug 24, 2022 19542 19542 19190 19269 0 -234.50(-1.20%)
Aug 23, 2022 19644 19702 19377 19503 0 -153.80(-0.78%)
Aug 22, 2022 19572 19826 19564 19657 0 -116.00(-0.59%)
Aug 19, 2022 19657 19898 19657 19773 0 +0.00(+0.00%)
Aug 18, 2022 19657 19898 19657 19773 0 -149.40(-0.75%)
Aug 17, 2022 19996 20070 19801 19922 0 +91.90(+0.46%)
Aug 16, 2022 20107 20173 19663 19830 0 -210.40(-1.05%)
Aug 15, 2022 20038 20261 19984 20041 0 -134.70(-0.67%)
Aug 12, 2022 20158 20208 20011 20176 0 +0.00(+0.00%)
Aug 11, 2022 20158 20208 20011 20176 0 +564.80(+2.88%)
Aug 10, 2022 19956 19956 19469 19611 0 -392.60(-1.96%)
Aug 09, 2022 20039 20251 19856 20003 0 -42.40(-0.21%)
Aug 08, 2022 20065 20172 19954 20046 0 -156.10(-0.77%)
Aug 05, 2022 20284 20284 20096 20202 0 +0.00(+0.00%)
Aug 04, 2022 20284 20284 20096 20202 0 +434.80(+2.20%)
Aug 03, 2022 19866 19922 19686 19767 0 +77.90(+0.40%)
Aug 02, 2022 19943 19943 19516 19689 0 -476.60(-2.36%)
Aug 01, 2022 20027 20251 19884 20166 0 +9.30(+0.05%)
Jul 29, 2022 20647 20647 20050 20156 0 +0.00(+0.00%)
Jul 28, 2022 20647 20647 20050 20156 0 -513.50(-2.48%)
Jul 27, 2022 20684 20770 20572 20670 0 -235.90(-1.13%)
Jul 26, 2022 20677 20952 20632 20906 0 +343.00(+1.67%)
Jul 25, 2022 20516 20595 20354 20563 0 -46.20(-0.22%)
Jul 22, 2022 20718 20788 20514 20609 0 +0.00(+0.00%)
Jul 21, 2022 20718 20788 20514 20609 0 -281.10(-1.35%)
Jul 20, 2022 20968 21112 20885 20890 0 +229.10(+1.11%)
Jul 19, 2022 20719 20759 20549 20661 0 -185.10(-0.89%)
Jul 18, 2022 20480 20866 20294 20846 0 +548.50(+2.70%)
Jul 15, 2022 20522 20657 20216 20298 0 +0.00(+0.00%)
Jul 14, 2022 20522 20657 20216 20298 0 -500.20(-2.41%)
Jul 13, 2022 20912 21040 20752 20798 0 -46.80(-0.22%)
Jul 12, 2022 20905 21084 20780 20845 0 -279.50(-1.32%)
Jul 11, 2022 21471 21471 21002 21124 0 -601.60(-2.77%)
Jul 08, 2022 21962 21962 21615 21726 0 +0.00(+0.00%)
Jul 07, 2022 21962 21962 21615 21726 0 +139.10(+0.64%)
Jul 06, 2022 21778 21833 21287 21587 0 -266.40(-1.22%)
Jul 05, 2022 22053 22198 21799 21853 0 +22.80(+0.10%)
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.