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 (%)
Jan 31, 2009 12958 13390 12900 13278 3,689,336,832 +123.80(+0.94%)
Jan 30, 2009 13560 13560 13109 13154 2,662,269,952 +0.00(+0.00%)
Jan 29, 2009 13560 13560 13109 13154 0 +575.80(+4.58%)
Jan 28, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 27, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 26, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 24, 2009 12542 12735 12470 12579 2,198,158,080 -79.40(-0.63%)
Jan 23, 2009 12844 12895 12657 12658 1,878,278,656 +74.40(+0.59%)
Jan 22, 2009 12535 12762 12439 12584 3,303,948,032 -376.20(-2.90%)
Jan 21, 2009 12854 13161 12816 12960 2,521,573,632 -380.20(-2.85%)
Jan 20, 2009 13414 13519 13098 13340 2,194,428,928 +0.00(+0.00%)
Jan 19, 2009 13414 13519 13098 13340 0 +84.50(+0.64%)
Jan 17, 2009 13279 13423 13114 13256 3,467,109,632 +12.50(+0.09%)
Jan 16, 2009 13136 13301 12904 13243 4,146,203,904 -461.60(-3.37%)
Jan 15, 2009 13807 14019 13675 13705 1,537,668,864 +36.60(+0.27%)
Jan 14, 2009 13930 14119 13644 13668 3,480,885,504 -303.00(-2.17%)
Jan 13, 2009 14312 14312 13895 13971 4,111,599,616 +0.00(+0.00%)
Jan 12, 2009 14312 14312 13895 13971 0 -406.40(-2.83%)
Jan 10, 2009 14531 14674 14297 14377 3,332,496,384 -38.50(-0.27%)
Jan 09, 2009 14756 14756 14334 14416 79,468,304 -571.60(-3.81%)
Jan 08, 2009 15760 15764 14977 14988 1,209,185,408 -522.00(-3.37%)
Jan 07, 2009 15612 15652 15368 15510 2,484,472,320 -53.80(-0.35%)
Jan 06, 2009 15349 15563 15128 15563 2,172,620,544 +0.00(+0.00%)
Jan 05, 2009 15349 15563 15128 15563 0 +520.50(+3.46%)
Jan 03, 2009 14448 15043 14412 15043 1,752,401,792 +0.00(+0.00%)
Jan 02, 2009 14448 15043 14412 15043 0 +655.30(+4.55%)
Jan 01, 2009 14378 14527 14302 14388 1,612,195,456 +152.00(+1.07%)
Dec 31, 2008 14477 14514 14189 14236 1,441,715,584 -93.00(-0.65%)
Dec 30, 2008 14081 14332 13924 14328 1,046,621,504 +0.00(+0.00%)
Dec 29, 2008 14081 14332 13924 14328 0 +144.40(+1.02%)
Dec 27, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 26, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 25, 2008 13856 14301 13856 14184 865,498,688 -36.70(-0.26%)
Dec 24, 2008 14472 14492 14085 14221 1,494,154,624 -401.60(-2.75%)
Dec 23, 2008 15177 15227 14622 14622 1,413,014,272 +0.00(+0.00%)
Dec 22, 2008 15177 15227 14622 14622 0 -505.10(-3.34%)
Dec 20, 2008 15235 15444 15015 15128 2,420,226,816 -370.30(-2.39%)
Dec 19, 2008 15335 15548 15301 15498 1,883,006,208 +37.30(+0.24%)
Dec 18, 2008 15545 15558 15179 15460 2,180,481,536 +330.30(+2.18%)
Dec 17, 2008 15018 15217 14820 15130 1,661,605,248 +83.20(+0.55%)
Dec 16, 2008 15364 15387 15007 15047 2,021,421,952 +0.00(+0.00%)
Dec 15, 2008 15364 15387 15007 15047 0 +288.60(+1.96%)
Dec 13, 2008 15288 15393 14479 14758 2,916,320,768 -855.50(-5.48%)
Dec 12, 2008 15534 15781 15338 15614 2,477,378,560 +36.20(+0.23%)
Dec 11, 2008 14946 15579 14946 15578 2,684,204,032 +824.50(+5.59%)
Dec 10, 2008 15032 15205 14718 14753 2,440,344,320 -291.70(-1.94%)
Dec 09, 2008 14303 15045 14303 15045 3,219,420,928 +0.00(+0.00%)
Dec 08, 2008 14303 15045 14303 15045 0 +1198.80(+8.66%)
Dec 06, 2008 13719 13875 13657 13846 1,750,566,016 +336.30(+2.49%)
Dec 05, 2008 13857 13884 13460 13510 1,862,633,600 -78.90(-0.58%)
Dec 04, 2008 13599 13778 13573 13589 1,811,385,216 +182.90(+1.36%)
Dec 03, 2008 13373 13514 13345 13406 1,961,207,552 -703.00(-4.98%)
Dec 02, 2008 13775 14254 13659 14109 2,041,643,648 +0.00(+0.00%)
Dec 01, 2008 13775 14254 13659 14109 0 +220.60(+1.59%)
Nov 29, 2008 13550 13896 13550 13888 2,150,281,216 +336.10(+2.48%)
Nov 28, 2008 13902 13931 13333 13552 2,776,071,936 +182.60(+1.37%)
Nov 27, 2008 12990 13370 12990 13370 2,394,587,136 +490.90(+3.81%)
Nov 26, 2008 13012 13091 12767 12879 2,466,291,712 +420.70(+3.38%)
Nov 25, 2008 12240 12707 12240 12458 1,769,147,136 +0.00(+0.00%)
Nov 24, 2008 12240 12707 12240 12458 0 -201.30(-1.59%)
Nov 22, 2008 11815 13048 11815 12659 3,106,043,136 +360.60(+2.93%)
Nov 21, 2008 12171 12299 11977 12299 3,096,103,168 -517.20(-4.04%)
Nov 20, 2008 12827 13179 12738 12816 2,060,798,208 -100.10(-0.78%)
Nov 19, 2008 13299 13364 12676 12916 2,489,004,288 -613.60(-4.54%)
Nov 18, 2008 13584 13738 13278 13530 1,604,626,560 +0.00(+0.00%)
Nov 17, 2008 13584 13738 13278 13530 0 -13.20(-0.10%)
Nov 15, 2008 13750 13750 13494 13543 2,182,739,200 +321.40(+2.43%)
Nov 14, 2008 13069 13373 12943 13221 2,813,729,536 -717.80(-5.15%)
Nov 13, 2008 14155 14256 13626 13939 2,071,500,032 -101.80(-0.73%)
Nov 12, 2008 14323 14854 13927 14041 2,453,779,200 -703.70(-4.77%)
Nov 11, 2008 15033 15148 14454 14745 2,801,049,856 +0.00(+0.00%)
Nov 10, 2008 15033 15148 14454 14745 0 +501.20(+3.52%)
Nov 08, 2008 13273 14254 13273 14243 2,750,325,248 +453.40(+3.29%)
Nov 07, 2008 14082 14082 13674 13790 2,739,083,520 -1050.20(-7.08%)
Nov 06, 2008 15046 15318 14750 14840 3,458,872,832 +455.90(+3.17%)
Nov 05, 2008 14338 14540 13853 14384 2,387,901,696 +39.90(+0.28%)
Nov 04, 2008 14436 14889 14272 14344 2,971,270,912 +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.