Skip to main content

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 (%)
Nov 30, 2021 23783 23888 23175 23475 0 -376.90(-1.58%)
Nov 29, 2021 23910 24134 23774 23852 0 -228.30(-0.95%)
Nov 26, 2021 24503 24503 24062 24080 0 +0.00(+0.00%)
Nov 25, 2021 24503 24503 24062 24080 0 -605.00(-2.45%)
Nov 24, 2021 24672 24852 24558 24686 0 +33.90(+0.14%)
Nov 23, 2021 24689 24795 24619 24652 0 -299.70(-1.20%)
Nov 22, 2021 25057 25100 24870 24951 0 -98.70(-0.39%)
Nov 19, 2021 24934 25077 24825 25050 0 +0.00(+0.00%)
Nov 18, 2021 24934 25077 24825 25050 0 -600.10(-2.34%)
Nov 17, 2021 25668 25668 25521 25650 0 -63.70(-0.25%)
Nov 16, 2021 25447 25747 25411 25714 0 +322.90(+1.27%)
Nov 15, 2021 25438 25483 25230 25391 0 +62.90(+0.25%)
Nov 12, 2021 25523 25527 25211 25328 0 +0.00(+0.00%)
Nov 11, 2021 25523 25527 25211 25328 0 +331.90(+1.33%)
Nov 10, 2021 24787 25013 24481 24996 0 +183.00(+0.74%)
Nov 09, 2021 24953 24956 24679 24813 0 +49.30(+0.20%)
Nov 08, 2021 24744 24838 24634 24764 0 -106.70(-0.43%)
Nov 05, 2021 24951 25049 24724 24870 0 +0.00(+0.00%)
Nov 04, 2021 24951 25049 24724 24870 0 -154.30(-0.62%)
Nov 03, 2021 25061 25187 24809 25025 0 -74.90(-0.30%)
Nov 02, 2021 25609 25640 25031 25100 0 -54.60(-0.22%)
Nov 01, 2021 25268 25270 24972 25154 0 -222.90(-0.88%)
Oct 29, 2021 25467 25516 25314 25377 0 +0.00(+0.00%)
Oct 28, 2021 25467 25516 25314 25377 0 -251.50(-0.98%)
Oct 27, 2021 25795 25795 25555 25629 0 -409.60(-1.57%)
Oct 26, 2021 26235 26235 25905 26038 0 -93.70(-0.36%)
Oct 25, 2021 26021 26213 25930 26132 0 +5.10(+0.02%)
Oct 22, 2021 26115 26195 25976 26127 0 +0.00(+0.00%)
Oct 21, 2021 26127 0 -9.10(-0.03%)
Oct 20, 2021 26074 26215 25916 26136 0 +348.80(+1.35%)
Oct 19, 2021 25471 25809 25458 25787 0 +377.40(+1.49%)
Oct 18, 2021 25425 25425 25123 25410 0 +78.80(+0.31%)
Oct 15, 2021 25187 25331 24930 25331 0 +0.00(+0.00%)
Oct 14, 2021 25187 25331 24930 25331 0 +368.40(+1.48%)
Oct 12, 2021 24996 25189 24866 24963 0 +0.00(+0.00%)
Oct 11, 2021 24963 0 +124.80(+0.50%)
Oct 08, 2021 25065 25065 24596 24838 0 +0.00(+0.00%)
Oct 07, 2021 25065 25065 24596 24838 0 +871.30(+3.64%)
Oct 06, 2021 24259 24259 23812 23966 0 -137.70(-0.57%)
Oct 05, 2021 23772 24180 23681 24104 0 +67.80(+0.28%)
Oct 04, 2021 24479 24479 23908 24036 0 -539.20(-2.19%)
Sep 30, 2021 24494 24661 24347 24576 0 +0.00(+0.00%)
Sep 29, 2021 24494 24661 24347 24576 0 +75.20(+0.31%)
Sep 28, 2021 24323 24680 24233 24500 0 +291.60(+1.20%)
Sep 27, 2021 24131 24509 24131 24209 0 +16.60(+0.07%)
Sep 24, 2021 24487 24637 24096 24192 0 +0.00(+0.00%)
Sep 23, 2021 24487 24637 24096 24192 0 -29.30(-0.12%)
Sep 21, 2021 23867 24285 23772 24222 0 +0.00(+0.00%)
Sep 20, 2021 23867 24285 23772 24222 0 -699.30(-2.81%)
Sep 17, 2021 24589 24921 24425 24921 0 +0.00(+0.00%)
Sep 16, 2021 24589 24921 24425 24921 0 -112.40(-0.45%)
Sep 15, 2021 25310 25412 24991 25033 0 -469.00(-1.84%)
Sep 14, 2021 25828 25901 25378 25502 0 -311.60(-1.21%)
Sep 13, 2021 25885 25887 25571 25814 0 -392.10(-1.50%)
Sep 10, 2021 25871 26206 25871 26206 0 +0.00(+0.00%)
Sep 09, 2021 25871 26206 25871 26206 0 -115.00(-0.44%)
Sep 08, 2021 26396 26560 26165 26321 0 -32.70(-0.12%)
Sep 07, 2021 26207 26459 26135 26354 0 +190.00(+0.73%)
Sep 06, 2021 25827 26176 25827 26164 0 +261.60(+1.01%)
Sep 03, 2021 26023 26053 25812 25902 0 +0.00(+0.00%)
Sep 02, 2021 26023 26053 25812 25902 0 -126.30(-0.49%)
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.