Hong Kong Hang Seng (IX: HSI )

20,175.62 +93.19 (+0.46%)
Daily Price Updated: 12:00 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2010 20026 20328 19916 20122 1,784,257,408 -234.40(-1.15%)
Jan 29, 2010 20202 20438 20170 20356 1,880,647,168 +323.30(+1.61%)
Jan 28, 2010 20186 20341 19924 20033 1,822,372,608 -76.20(-0.38%)
Jan 27, 2010 20560 20560 20047 20109 2,270,009,088 -489.30(-2.38%)
Jan 26, 2010 20448 20620 20423 20599 1,909,841,664 +0.00(+0.00%)
Jan 25, 2010 20448 20620 20423 20599 0 -127.60(-0.62%)
Jan 24, 2010 20527 20739 20250 20726 0 +0.00(+0.00%)
Jan 23, 2010 20527 20739 20250 20726 3,220,361,984 -136.50(-0.65%)
Jan 22, 2010 21193 21272 20828 20863 2,465,648,896 -423.50(-1.99%)
Jan 21, 2010 21543 21562 21171 21286 2,197,552,128 -391.80(-1.81%)
Jan 20, 2010 21481 21682 21336 21678 1,913,397,760 +218.00(+1.02%)
Jan 19, 2010 21418 21646 21321 21460 1,867,401,600 +0.00(+0.00%)
Jan 18, 2010 21418 21646 21321 21460 0 -194.20(-0.90%)
Jan 17, 2010 21715 21789 21581 21654 0 +0.00(+0.00%)
Jan 16, 2010 21715 21789 21581 21654 2,659,842,304 -62.70(-0.29%)
Jan 15, 2010 21871 21989 21707 21717 2,338,667,520 -31.70(-0.15%)
Jan 14, 2010 21991 22012 21688 21749 3,414,190,336 -578.00(-2.59%)
Jan 13, 2010 22378 22476 22193 22327 2,204,776,704 -84.90(-0.38%)
Jan 12, 2010 22524 22672 22374 22412 1,744,637,568 +0.00(+0.00%)
Jan 11, 2010 22524 22672 22374 22412 0 +114.70(+0.51%)
Jan 10, 2010 22283 22443 22206 22297 0 +0.00(+0.00%)
Jan 09, 2010 22283 22443 22206 22297 1,626,022,656 +27.40(+0.12%)
Jan 08, 2010 22548 22548 22170 22269 1,495,365,248 -147.30(-0.66%)
Jan 07, 2010 22358 22515 22277 22417 2,100,233,984 +137.10(+0.62%)
Jan 06, 2010 22092 22297 21987 22280 1,965,584,768 +456.30(+2.09%)
Jan 05, 2010 21860 22025 21689 21823 1,006,199,616 +0.00(+0.00%)
Jan 04, 2010 21860 22025 21689 21823 0 -49.20(-0.22%)
Jan 03, 2010 21654 21886 21588 21872 0 +0.00(+0.00%)
Jan 02, 2010 21654 21886 21588 21872 0 +0.00(+0.00%)
Jan 01, 2010 21654 21886 21588 21872 792,382,400 +375.90(+1.75%)
Dec 31, 2009 21469 21621 21320 21497 0 -2.80(-0.01%)
Dec 30, 2009 21544 21609 21393 21499 775,521,088 +19.20(+0.09%)
Dec 29, 2009 21622 21739 21474 21480 851,751,104 +0.00(+0.00%)
Dec 28, 2009 21622 21739 21474 21480 0 -36.80(-0.17%)
Dec 27, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 26, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 25, 2009 21379 21592 21357 21517 688,221,312 +188.30(+0.88%)
Dec 24, 2009 21116 21339 21017 21329 992,743,424 +236.70(+1.12%)
Dec 23, 2009 21152 21230 21029 21092 1,273,394,944 +143.90(+0.69%)
Dec 22, 2009 21110 21178 20933 20948 1,201,789,440 +0.00(+0.00%)
Dec 21, 2009 21110 21178 20933 20948 0 -227.80(-1.08%)
Dec 20, 2009 21162 21282 21078 21176 0 +0.00(+0.00%)
Dec 19, 2009 21162 21282 21078 21176 1,872,781,568 -171.70(-0.80%)
Dec 18, 2009 21666 21666 21219 21348 1,787,912,960 -264.10(-1.22%)
Dec 17, 2009 21840 21907 21518 21612 1,781,760,000 -202.20(-0.93%)
Dec 16, 2009 22032 22032 21780 21814 1,767,722,752 -271.90(-1.23%)
Dec 15, 2009 21639 22226 21546 22086 1,895,287,552 +0.00(+0.00%)
Dec 14, 2009 21639 22226 21546 22086 0 +183.70(+0.84%)
Dec 12, 2009 21797 22144 21797 21902 1,537,443,456 +202.10(+0.93%)
Dec 11, 2009 21939 21981 21566 21700 1,620,539,136 -41.80(-0.19%)
Dec 10, 2009 21906 22035 21658 21742 1,563,804,544 -318.70(-1.44%)
Dec 09, 2009 22306 22306 22055 22060 1,317,624,320 -264.50(-1.18%)
Dec 08, 2009 22387 22477 22256 22325 0 +0.00(+0.00%)
Dec 07, 2009 22387 22477 22256 22325 0 -173.20(-0.77%)
Dec 05, 2009 22400 22529 22241 22498 1,417,672,832 -55.70(-0.25%)
Dec 04, 2009 22504 22594 22334 22554 1,437,844,224 +264.30(+1.19%)
Dec 03, 2009 22402 22439 22267 22290 1,617,587,072 +176.40(+0.80%)
Dec 02, 2009 21813 22131 21789 22113 1,442,550,912 +291.70(+1.34%)
Dec 01, 2009 21688 21924 21688 21822 2,028,632,448 +0.00(+0.00%)
Nov 30, 2009 21688 21924 21688 21822 0 +687.00(+3.25%)
Nov 29, 2009 21624 21685 21002 21134 0 +0.00(+0.00%)
Nov 28, 2009 21624 21685 21002 21134 3,974,764,032 -1075.90(-4.84%)
Nov 27, 2009 22580 22580 22108 22210 2,298,765,824 -401.40(-1.78%)
Nov 26, 2009 22506 22639 22336 22612 2,905,056,768 +188.70(+0.84%)
Nov 25, 2009 22698 22814 22395 22423 1,780,954,752 -348.30(-1.53%)
Nov 24, 2009 22542 22794 22490 22771 1,136,305,664 +0.00(+0.00%)
Nov 23, 2009 22542 22794 22490 22771 0 +315.60(+1.41%)
Nov 22, 2009 22487 22585 22376 22456 0 +0.00(+0.00%)
Nov 21, 2009 22487 22585 22376 22456 1,444,953,344 -187.40(-0.83%)
Nov 20, 2009 22895 22895 22587 22643 1,302,322,432 -197.10(-0.86%)
Nov 19, 2009 22974 23100 22646 22840 1,646,321,152 -73.90(-0.32%)
Nov 18, 2009 23000 23000 22798 22914 1,263,504,768 -29.80(-0.13%)
Nov 17, 2009 22790 22999 22771 22944 1,663,684,352 +0.00(+0.00%)
Nov 16, 2009 22944 22944 22944 0 +390.40(+1.73%)
Nov 15, 2009 22381 22586 22344 22554 0 +0.00(+0.00%)
Nov 14, 2009 22381 22586 22344 22554 1,424,375,168 +156.00(+0.70%)
Nov 13, 2009 22660 22707 22359 22398 1,415,963,648 -229.60(-1.01%)
Nov 12, 2009 22534 22644 22396 22627 1,321,250,304 +359.00(+1.61%)
Nov 11, 2009 22557 22557 22200 22268 0 +60.60(+0.27%)
Nov 10, 2009 22004 22215 21942 22208 1,662,950,272 +0.00(+0.00%)
Nov 09, 2009 22004 22215 21942 22208 0 +377.90(+1.73%)
Nov 08, 2009 21867 21931 21781 21830 0 +0.00(+0.00%)
Nov 07, 2009 21867 21931 21781 21830 1,524,134,784 +350.60(+1.63%)
Nov 06, 2009 21405 21549 21373 21479 1,261,955,072 -135.70(-0.63%)
Nov 05, 2009 21396 21700 21361 21615 1,403,161,216 +374.70(+1.76%)
Nov 04, 2009 21599 21685 21223 21240 1,458,858,880 -380.10(-1.76%)
Nov 03, 2009 21194 21633 21131 21620 1,722,584,064 +0.00(+0.00%)
Nov 02, 2009 21194 21633 21131 21620 0 -132.70(-0.61%)
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.