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 (%)
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%)
Apr 01, 2020 23366 23540 22948 23086 0 -517.70(-2.19%)
Mar 31, 2020 23613 23628 23238 23604 0 +428.40(+1.85%)
Mar 30, 2020 23021 23492 22973 23175 0 -309.20(-1.32%)
Mar 27, 2020 23768 23791 23354 23484 0 +0.00(+0.00%)
Mar 26, 2020 23768 23791 23354 23484 0 -42.90(-0.18%)
Mar 25, 2020 23256 23569 23062 23527 0 +863.70(+3.81%)
Mar 24, 2020 22498 22753 22383 22664 0 +967.40(+4.46%)
Mar 23, 2020 21660 22064 21660 21696 0 -1109.00(-4.86%)
Mar 20, 2020 22147 22805 22147 22805 0 +0.00(+0.00%)
Mar 19, 2020 22147 22805 22147 22805 0 +513.30(+2.30%)
Mar 18, 2020 23023 23425 22167 22292 0 -971.90(-4.18%)
Mar 17, 2020 23002 23401 22676 23264 0 +200.10(+0.87%)
Mar 16, 2020 23318 23632 22842 23064 0 -969.30(-4.03%)
Mar 13, 2020 22519 24184 22519 24033 0 +0.00(+0.00%)
Mar 12, 2020 22519 24184 22519 24033 0 -1198.70(-4.75%)
Mar 11, 2020 25460 25493 25140 25232 0 -160.90(-0.63%)
Mar 10, 2020 25286 25579 24979 25392 0 +352.00(+1.41%)
Mar 09, 2020 25134 25321 24948 25040 0 -1106.20(-4.23%)
Mar 06, 2020 26398 26409 26084 26147 0 +0.00(+0.00%)
Mar 05, 2020 26398 26409 26084 26147 0 -75.40(-0.29%)
Mar 04, 2020 26322 26372 26038 26222 0 -62.70(-0.24%)
Mar 03, 2020 26419 26528 26233 26285 0 -6.90(-0.03%)
Mar 02, 2020 26078 26376 26078 26292 0 +161.80(+0.62%)
Feb 28, 2020 26249 26314 25989 26130 0 +0.00(+0.00%)
Feb 27, 2020 26249 26314 25989 26130 0 -566.60(-2.12%)
Feb 26, 2020 26480 26776 26480 26696 0 -196.70(-0.73%)
Feb 25, 2020 26722 26914 26667 26893 0 +72.30(+0.27%)
Feb 24, 2020 27105 27105 26813 26821 0 -487.90(-1.79%)
Feb 21, 2020 27450 27484 27265 27309 0 +0.00(+0.00%)
Feb 20, 2020 27450 27484 27265 27309 0 -347.00(-1.25%)
Feb 19, 2020 27486 27698 27449 27656 0 +125.60(+0.46%)
Feb 18, 2020 27766 27771 27496 27530 0 -429.40(-1.54%)
Feb 17, 2020 27767 28056 27767 27960 0 +144.00(+0.52%)
Feb 14, 2020 27699 27961 27696 27816 0 +0.00(+0.00%)
Feb 13, 2020 27699 27961 27696 27816 0 -8.10(-0.03%)
Feb 12, 2020 27717 27892 27615 27824 0 +239.80(+0.87%)
Feb 11, 2020 27514 27675 27437 27584 0 +342.60(+1.26%)
Feb 10, 2020 27092 27315 27045 27241 0 -163.00(-0.59%)
Feb 07, 2020 27356 27411 27224 27404 0 +0.00(+0.00%)
Feb 06, 2020 27356 27411 27224 27404 0 +617.60(+2.31%)
Feb 05, 2020 26869 26926 26642 26787 0 +110.70(+0.41%)
Feb 04, 2020 26492 26730 26492 26676 0 +319.00(+1.21%)
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.