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, 2020 24468 24599 24272 24427 0 +0.00(+0.00%)
Jun 29, 2020 24468 24599 24272 24427 0 -122.80(-0.50%)
Jun 26, 2020 24698 24757 24538 24550 0 +0.00(+0.00%)
Jun 25, 2020 24698 24757 24538 24550 0 -231.60(-0.93%)
Jun 24, 2020 25035 25071 24771 24782 0 +0.00(+0.00%)
Jun 23, 2020 25035 25071 24771 24782 0 +270.30(+1.10%)
Jun 22, 2020 24528 24629 24391 24511 0 -132.60(-0.54%)
Jun 19, 2020 24373 24776 24334 24644 0 +0.00(+0.00%)
Jun 18, 2020 24373 24776 24334 24644 0 +162.50(+0.66%)
Jun 17, 2020 24363 24532 24196 24481 0 +137.30(+0.56%)
Jun 16, 2020 24318 24535 24302 24344 0 +567.20(+2.39%)
Jun 15, 2020 23991 24243 23685 23777 0 -524.50(-2.16%)
Jun 12, 2020 23921 24318 23895 24301 0 +0.00(+0.00%)
Jun 11, 2020 23921 24318 23895 24301 0 -748.30(-2.99%)
Jun 10, 2020 25179 25304 24968 25050 0 -7.50(-0.03%)
Jun 09, 2020 24906 25254 24838 25057 0 +280.40(+1.13%)
Jun 08, 2020 25018 25019 24679 24777 0 +6.40(+0.03%)
Jun 05, 2020 24388 24810 24254 24770 0 +0.00(+0.00%)
Jun 04, 2020 24388 24810 24254 24770 0 +444.80(+1.83%)
Jun 03, 2020 24304 24364 24220 24326 0 +329.70(+1.37%)
Jun 02, 2020 23792 23996 23766 23996 0 +263.40(+1.11%)
Jun 01, 2020 23540 23806 23540 23732 0 +771.00(+3.36%)
May 29, 2020 22781 23090 22781 22962 0 +0.00(+0.00%)
May 28, 2020 22781 23090 22781 22962 0 -339.90(-1.46%)
May 27, 2020 23515 23515 23135 23301 0 -83.30(-0.36%)
May 26, 2020 23198 23482 23166 23385 0 +432.50(+1.88%)
May 25, 2020 22726 22969 22520 22952 0 +22.10(+0.10%)
May 22, 2020 23757 23757 22878 22930 0 +0.00(+0.00%)
May 21, 2020 23757 23757 22878 22930 0 -1469.80(-6.02%)
May 20, 2020 24463 24515 24316 24400 0 +11.80(+0.05%)
May 19, 2020 24490 24553 24314 24388 0 +453.30(+1.89%)
May 18, 2020 23737 23952 23722 23935 0 +137.30(+0.58%)
May 15, 2020 23835 23985 23672 23798 0 +0.00(+0.00%)
May 14, 2020 23835 23985 23672 23798 0 -382.80(-1.58%)
May 13, 2020 24112 24320 23979 24180 0 -65.40(-0.27%)
May 12, 2020 24358 24411 24136 24246 0 -356.40(-1.45%)
May 11, 2020 24470 24767 24470 24602 0 +371.90(+1.53%)
May 08, 2020 24193 24264 24097 24230 0 +0.00(+0.00%)
May 07, 2020 24193 24264 24097 24230 0 +92.70(+0.38%)
May 06, 2020 23868 24235 23868 24138 0 +268.80(+1.13%)
May 05, 2020 23756 23928 23698 23869 0 +254.90(+1.08%)
May 04, 2020 23895 23898 23585 23614 0 -1029.80(-4.18%)
Apr 29, 2020 24786 24856 24550 24644 0 +0.00(+0.00%)
Apr 28, 2020 24786 24856 24550 24644 0 +363.50(+1.50%)
Apr 27, 2020 24031 24319 24030 24280 0 +448.80(+1.88%)
Apr 24, 2020 23845 23957 23730 23831 0 +0.00(+0.00%)
Apr 23, 2020 23845 23957 23730 23831 0 -62.10(-0.26%)
Apr 22, 2020 23540 23939 23483 23893 0 +99.80(+0.42%)
Apr 21, 2020 24248 24248 23676 23794 0 -536.40(-2.20%)
Apr 20, 2020 24504 24504 24226 24330 0 -50.00(-0.21%)
Apr 17, 2020 24458 24667 24309 24380 0 +0.00(+0.00%)
Apr 16, 2020 24458 24667 24309 24380 0 +234.70(+0.97%)
Apr 15, 2020 24500 24604 24090 24145 0 -290.10(-1.19%)
Apr 14, 2020 24348 24546 24283 24435 0 +135.10(+0.56%)
Apr 09, 2020 24181 24309 24045 24300 0 +0.00(+0.00%)
Apr 08, 2020 24181 24309 24045 24300 0 +47.00(+0.19%)
Apr 07, 2020 24093 24262 23796 24253 0 +504.20(+2.12%)
Apr 06, 2020 23559 23833 23272 23749 0 +513.00(+2.21%)
Apr 03, 2020 23073 23236 23031 23236 0 +0.00(+0.00%)
Apr 02, 2020 23073 23236 23031 23236 0 +150.30(+0.65%)
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.