Hong Kong Hang Seng (IX: HSI )

21,859.79 -137.10 (-0.62%)
Daily Price Updated: 12:00 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21693 22040 21558 22040 0 -192.40(-0.87%)
Mar 30, 2022 22102 22391 22034 22232 0 +304.40(+1.39%)
Mar 29, 2022 21771 21937 21722 21928 0 +242.60(+1.12%)
Mar 28, 2022 21422 21791 21203 21685 0 +280.10(+1.31%)
Mar 25, 2022 21736 21944 21289 21405 0 +0.00(+0.00%)
Mar 24, 2022 21736 21944 21289 21405 0 -749.20(-3.38%)
Mar 23, 2022 22089 22424 21983 22154 0 +264.80(+1.21%)
Mar 22, 2022 21319 21906 21267 21889 0 +668.00(+3.15%)
Mar 21, 2022 21823 21823 21096 21221 0 -191.10(-0.89%)
Mar 18, 2022 21233 21646 20922 21412 0 +0.00(+0.00%)
Mar 17, 2022 21233 21646 20922 21412 0 +1324.90(+6.60%)
Mar 16, 2022 18956 20121 18584 20088 0 +1672.40(+9.08%)
Mar 15, 2022 18931 19393 18236 18415 0 -1116.60(-5.72%)
Mar 14, 2022 20204 20204 19417 19532 0 -1022.10(-4.97%)
Mar 11, 2022 20460 20779 20079 20554 0 +0.00(+0.00%)
Mar 10, 2022 20460 20779 20079 20554 0 -73.90(-0.36%)
Mar 09, 2022 20820 20958 20103 20628 0 -138.20(-0.67%)
Mar 08, 2022 21082 21304 20639 20766 0 -291.70(-1.39%)
Mar 07, 2022 21309 21327 20826 21058 0 -847.70(-3.87%)
Mar 04, 2022 21879 22018 21839 21905 0 +0.00(+0.00%)
Mar 03, 2022 21879 22018 21839 21905 0 -438.60(-1.96%)
Mar 02, 2022 22568 22712 22299 22344 0 -417.80(-1.84%)
Mar 01, 2022 22740 22938 22592 22762 0 +48.70(+0.21%)
Feb 28, 2022 22818 22818 22406 22713 0 -54.20(-0.24%)
Feb 25, 2022 22908 23047 22718 22767 0 +0.00(+0.00%)
Feb 24, 2022 22908 23047 22718 22767 0 -893.10(-3.77%)
Feb 23, 2022 23618 23745 23501 23660 0 +140.30(+0.60%)
Feb 22, 2022 23692 23814 23337 23520 0 -650.10(-2.69%)
Feb 21, 2022 24110 24231 23999 24170 0 -157.60(-0.65%)
Feb 18, 2022 24634 24763 24284 24328 0 +0.00(+0.00%)
Feb 17, 2022 24634 24763 24284 24328 0 -391.20(-1.58%)
Feb 16, 2022 24618 24729 24548 24719 0 +363.20(+1.49%)
Feb 15, 2022 24458 24570 24220 24356 0 -200.90(-0.82%)
Feb 14, 2022 24725 24733 24483 24557 0 -350.10(-1.41%)
Feb 11, 2022 24837 24958 24733 24907 0 +0.00(+0.00%)
Feb 10, 2022 24837 24958 24733 24907 0 +76.70(+0.31%)
Feb 09, 2022 24727 24896 24690 24830 0 +500.50(+2.06%)
Feb 08, 2022 24548 24548 24150 24330 0 -250.10(-1.02%)
Feb 07, 2022 24609 24616 24366 24580 0 +6.30(+0.03%)
Feb 04, 2022 24393 24609 24141 24573 0 +0.00(+0.00%)
Feb 03, 2022 24393 24609 24141 24573 0 +771.00(+3.24%)
Jan 30, 2022 23624 23976 23470 23802 0 +252.20(+1.07%)
Jan 28, 2022 23819 23848 23507 23550 0 +0.00(+0.00%)
Jan 27, 2022 23819 23848 23507 23550 0 -739.80(-3.05%)
Jan 26, 2022 24343 24487 24124 24290 0 +46.30(+0.19%)
Jan 25, 2022 24252 24367 24002 24244 0 -412.90(-1.67%)
Jan 24, 2022 24693 24796 24571 24656 0 -309.10(-1.24%)
Jan 21, 2022 24898 24982 24724 24966 0 +0.00(+0.00%)
Jan 20, 2022 24898 24982 24724 24966 0 +837.80(+3.47%)
Jan 19, 2022 24230 24286 23952 24128 0 +15.00(+0.06%)
Jan 18, 2022 24275 24385 24010 24113 0 -105.20(-0.43%)
Jan 17, 2022 24390 24409 24112 24218 0 -165.30(-0.68%)
Jan 14, 2022 24186 24383 24141 24383 0 +0.00(+0.00%)
Jan 13, 2022 24186 24383 24141 24383 0 -18.90(-0.08%)
Jan 12, 2022 24070 24402 24070 24402 0 +663.10(+2.79%)
Jan 11, 2022 23679 23864 23595 23739 0 -7.40(-0.03%)
Jan 10, 2022 23524 23790 23399 23746 0 +253.10(+1.08%)
Jan 07, 2022 23319 23498 23163 23493 0 +0.00(+0.00%)
Jan 06, 2022 23319 23498 23163 23493 0 +586.20(+2.56%)
Jan 05, 2022 23324 23324 22852 22907 0 -382.60(-1.64%)
Jan 04, 2022 23401 23439 23147 23290 0 +15.00(+0.06%)
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.