Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 16142 16310 16016 16156 0 -131.00(-0.80%)
Jun 29, 2000 16474 16534 16227 16287 0 -151.60(-0.92%)
Jun 28, 2000 16202 16511 16132 16438 0 +282.60(+1.75%)
Jun 27, 2000 16147 16274 16032 16156 0 +176.90(+1.11%)
Jun 26, 2000 15726 16049 15645 15979 0 +240.80(+1.53%)
Jun 23, 2000 15827 15904 15667 15738 0 -214.30(-1.34%)
Jun 22, 2000 16228 16266 15861 15952 0 -285.70(-1.76%)
Jun 21, 2000 16071 16339 15936 16238 0 +151.40(+0.94%)
Jun 20, 2000 16467 16525 15969 16087 0 -180.80(-1.11%)
Jun 19, 2000 16333 16364 16169 16268 0 -166.90(-1.02%)
Jun 16, 2000 16089 16484 16002 16434 0 +354.10(+2.20%)
Jun 15, 2000 15942 16222 15895 16080 0 +223.20(+1.41%)
Jun 14, 2000 15761 15888 15621 15857 0 +164.20(+1.05%)
Jun 13, 2000 15948 15948 15658 15693 0 -362.10(-2.26%)
Jun 12, 2000 16126 16251 16048 16055 0 -65.30(-0.41%)
Jun 09, 2000 15841 16155 15723 16120 0 +243.40(+1.53%)
Jun 08, 2000 15912 15981 15786 15877 0 -23.20(-0.15%)
Jun 07, 2000 15783 16034 15668 15900 0 +38.40(+0.24%)
Jun 05, 2000 15644 15971 15644 15862 0 +577.60(+3.78%)
Jun 02, 2000 15166 15344 15143 15284 0 +342.90(+2.29%)
Jun 01, 2000 14653 15002 14653 14941 0 +227.30(+1.54%)
May 31, 2000 14438 14913 14438 14714 0 +723.00(+5.17%)
May 30, 2000 14044 14182 13735 13991 0 +15.80(+0.11%)
May 29, 2000 13735 14024 13606 13975 0 +252.40(+1.84%)
May 26, 2000 13845 13845 13597 13723 0 -198.40(-1.43%)
May 25, 2000 14082 14251 13853 13921 0 -12.90(-0.09%)
May 24, 2000 14116 14116 13879 13934 0 -323.20(-2.27%)
May 23, 2000 14117 14312 13981 14257 0 +116.50(+0.82%)
May 22, 2000 14278 14278 13981 14141 0 -337.60(-2.33%)
May 19, 2000 14339 14699 14166 14478 0 +155.70(+1.09%)
May 18, 2000 14689 14689 14210 14323 0 -505.20(-3.41%)
May 17, 2000 15293 15293 14721 14828 0 -332.50(-2.19%)
May 16, 2000 14962 15184 14806 15160 0 +279.00(+1.87%)
May 15, 2000 15118 15166 14836 14881 0 -230.60(-1.53%)
May 12, 2000 14439 15168 14288 15112 0 +619.00(+4.27%)
May 10, 2000 14653 14681 14381 14493 0 -284.00(-1.92%)
May 09, 2000 14855 14855 14645 14777 0 -124.10(-0.83%)
May 08, 2000 15338 15443 14827 14901 0 -367.60(-2.41%)
May 05, 2000 15299 15329 15173 15269 0 -45.50(-0.30%)
May 04, 2000 15439 15439 15171 15314 0 -263.40(-1.69%)
May 03, 2000 15695 15695 15512 15578 0 -240.30(-1.52%)
May 02, 2000 15751 15912 15654 15818 0 +298.50(+1.92%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.40(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.50(-0.23%)
Apr 26, 2000 15582 15630 15140 15227 0 -152.60(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.90(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.10(-0.39%)
Apr 19, 2000 15558 15667 15338 15427 0 +148.90(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.90(+3.49%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.40(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.50(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.40(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.00(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -91.00(-0.54%)
Apr 07, 2000 16658 16992 16658 16942 0 +450.30(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +173.00(+1.06%)
Apr 05, 2000 16599 16736 16246 16318 0 -574.50(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.60(-2.95%)
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.