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 (%)
Mar 31, 2023 20584 20722 20357 20400 0 +91.00(+0.45%)
Mar 30, 2023 20217 20320 20017 20309 0 +116.70(+0.58%)
Mar 29, 2023 20349 20438 20108 20192 0 +407.70(+2.06%)
Mar 28, 2023 19688 19875 19560 19785 0 +217.00(+1.11%)
Mar 27, 2023 19852 19939 19510 19568 0 -348.00(-1.75%)
Mar 26, 2023 19920 20118 19834 19916 0 +0.00(+0.00%)
Mar 25, 2023 19920 20118 19834 19916 0 +0.00(+0.00%)
Mar 24, 2023 19920 20118 19834 19916 0 -133.90(-0.67%)
Mar 23, 2023 19620 20051 19524 20050 0 +458.20(+2.34%)
Mar 22, 2023 19428 19776 19428 19591 0 +332.60(+1.73%)
Mar 21, 2023 19119 19296 19018 19259 0 +258.10(+1.36%)
Mar 20, 2023 19353 19383 18829 19001 0 -517.90(-2.65%)
Mar 19, 2023 19440 19597 19303 19519 0 +0.00(+0.00%)
Mar 18, 2023 19440 19597 19303 19519 0 +0.00(+0.00%)
Mar 17, 2023 19440 19597 19303 19519 0 +314.70(+1.64%)
Mar 16, 2023 19198 19389 19109 19204 0 -336.00(-1.72%)
Mar 15, 2023 19524 19745 19431 19540 0 +291.90(+1.52%)
Mar 14, 2023 19524 19640 19123 19248 0 -448.00(-2.27%)
Mar 13, 2023 19412 19792 19390 19696 0 +376.10(+1.95%)
Mar 12, 2023 19581 19638 19282 19320 0 +0.00(+0.00%)
Mar 11, 2023 19581 19638 19282 19320 0 +0.00(+0.00%)
Mar 10, 2023 19581 19638 19282 19320 0 -605.80(-3.04%)
Mar 09, 2023 20082 20157 19908 19926 0 -125.50(-0.63%)
Mar 08, 2023 20257 20270 19970 20051 0 -483.30(-2.35%)
Mar 07, 2023 20607 21006 20359 20534 0 -68.70(-0.33%)
Mar 06, 2023 20438 20703 20410 20603 0 +35.70(+0.17%)
Mar 05, 2023 20703 20727 20498 20568 0 +0.00(+0.00%)
Mar 04, 2023 20703 20727 20498 20568 0 +0.00(+0.00%)
Mar 03, 2023 20703 20727 20498 20568 0 +138.00(+0.68%)
Mar 02, 2023 20390 20549 20321 20430 0 -190.20(-0.92%)
Mar 01, 2023 19850 20674 19850 20620 0 +833.80(+4.21%)
Feb 28, 2023 20020 20185 19783 19786 0 -157.60(-0.79%)
Feb 27, 2023 19821 20086 19805 19944 0 -66.50(-0.33%)
Feb 26, 2023 20224 20234 20007 20010 0 +0.00(+0.00%)
Feb 25, 2023 20224 20234 20007 20010 0 +0.00(+0.00%)
Feb 24, 2023 20224 20234 20007 20010 0 -341.30(-1.68%)
Feb 23, 2023 20339 20601 20323 20351 0 -72.50(-0.35%)
Feb 22, 2023 20512 20621 20345 20424 0 -105.70(-0.51%)
Feb 21, 2023 20860 20941 20503 20530 0 -190.30(-0.92%)
Feb 19, 2023 20959 21057 20704 20720 0 +0.00(+0.00%)
Feb 18, 2023 20959 21057 20704 20720 0 +0.00(+0.00%)
Feb 17, 2023 20959 21057 20704 20720 0 -267.90(-1.28%)
Feb 16, 2023 20947 21306 20888 20988 0 +175.50(+0.84%)
Feb 15, 2023 21117 21118 20727 20812 0 -301.60(-1.43%)
Feb 14, 2023 21236 21238 21075 21114 0 -50.60(-0.24%)
Feb 13, 2023 20910 21230 20800 21164 0 -26.00(-0.12%)
Feb 12, 2023 21559 21580 21158 21190 0 +0.00(+0.00%)
Feb 10, 2023 21559 21580 21158 21190 0 +0.00(+0.00%)
Feb 09, 2023 21559 21580 21158 21190 0 -93.10(-0.44%)
Feb 08, 2023 21284 21444 21179 21284 0 -15.20(-0.07%)
Feb 07, 2023 21288 21512 21259 21299 0 +76.50(+0.36%)
Feb 06, 2023 21349 21349 21086 21222 0 -438.30(-2.02%)
Feb 05, 2023 21811 21821 21460 21660 0 +0.00(+0.00%)
Feb 04, 2023 21811 21821 21460 21660 0 +0.00(+0.00%)
Feb 03, 2023 21811 21821 21460 21660 0 -297.90(-1.36%)
Feb 01, 2023 21958 0 +116.10(+0.53%)
Jan 31, 2023 22190 22284 21632 21842 0 -227.40(-1.03%)
Jan 30, 2023 22580 22624 21992 22070 0 -619.20(-2.73%)
Jan 29, 2023 22615 22701 22484 22689 0 +0.00(+0.00%)
Jan 28, 2023 22615 22701 22484 22689 0 +0.00(+0.00%)
Jan 27, 2023 22615 22701 22484 22689 0 +122.10(+0.54%)
Jan 26, 2023 22386 22567 22329 22567 0 +522.10(+2.37%)
Jan 25, 2023 21812 22052 21754 22045 0 +0.00(+0.00%)
Jan 24, 2023 21812 22052 21754 22045 0 +0.00(+0.00%)
Jan 23, 2023 21812 22052 21754 22045 0 +0.00(+0.00%)
Jan 22, 2023 21812 22052 21754 22045 0 +0.00(+0.00%)
Jan 21, 2023 21812 22052 21754 22045 0 +0.00(+0.00%)
Jan 20, 2023 21812 22052 21754 22045 0 +393.70(+1.82%)
Jan 19, 2023 21452 21754 21383 21651 0 -27.00(-0.12%)
Jan 18, 2023 21515 21692 21422 21678 0 +100.40(+0.47%)
Jan 17, 2023 21678 21798 21417 21578 0 -169.10(-0.78%)
Jan 16, 2023 21819 21948 21572 21747 0 +8.00(+0.04%)
Jan 15, 2023 21605 21770 21475 21739 0 +0.00(+0.00%)
Jan 14, 2023 21605 21770 21475 21739 0 +0.00(+0.00%)
Jan 13, 2023 21605 21770 21475 21739 0 +224.60(+1.04%)
Jan 12, 2023 21600 21699 21224 21514 0 +78.00(+0.36%)
Jan 11, 2023 21464 21686 21327 21436 0 +104.60(+0.49%)
Jan 10, 2023 21370 21395 21188 21332 0 -56.80(-0.27%)
Jan 09, 2023 21296 21471 21217 21388 0 +396.70(+1.89%)
Jan 08, 2023 21221 21283 20863 20992 0 +0.00(+0.00%)
Jan 07, 2023 21221 21283 20863 20992 0 +0.00(+0.00%)
Jan 06, 2023 21221 21283 20863 20992 0 -60.60(-0.29%)
Jan 05, 2023 21296 21396 20962 21052 0 +259.10(+1.25%)
Jan 04, 2023 20320 20793 20233 20793 0 +647.80(+3.22%)
Jan 03, 2023 19570 20213 19304 20145 0 +363.90(+1.84%)
Jan 02, 2023 20031 20074 19781 19781 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.