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 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%)
Jan 03, 2022 23510 23605 23193 23275 0 -122.90(-0.53%)
Dec 30, 2021 23554 23590 23395 23398 0 +311.20(+1.35%)
Dec 29, 2021 23254 23254 23008 23086 0 -194.10(-0.83%)
Dec 28, 2021 23282 23319 23100 23281 0 +56.80(+0.24%)
Dec 23, 2021 23376 23383 23187 23224 0 +121.50(+0.53%)
Dec 22, 2021 23221 23259 22980 23102 0 +131.00(+0.57%)
Dec 21, 2021 22796 23100 22730 22971 0 +226.40(+1.00%)
Dec 20, 2021 23080 23145 22665 22745 0 -447.70(-1.93%)
Dec 17, 2021 23464 23464 23159 23193 0 +0.00(+0.00%)
Dec 16, 2021 23464 23464 23159 23193 0 -228.20(-0.97%)
Dec 15, 2021 23658 23746 23326 23421 0 -215.10(-0.91%)
Dec 14, 2021 23694 23818 23560 23636 0 -318.70(-1.33%)
Dec 13, 2021 24242 24385 23937 23955 0 -41.10(-0.17%)
Dec 10, 2021 24071 24215 23917 23996 0 +0.00(+0.00%)
Dec 09, 2021 24071 24215 23917 23996 0 -1.20(-0.01%)
Dec 08, 2021 24090 24098 23907 23997 0 +13.20(+0.06%)
Dec 07, 2021 23704 23990 23512 23984 0 +634.30(+2.72%)
Dec 06, 2021 23420 23628 23315 23349 0 -417.30(-1.76%)
Dec 03, 2021 23675 23803 23452 23767 0 +0.00(+0.00%)
Dec 02, 2021 23675 23803 23452 23767 0 +107.80(+0.46%)
Dec 01, 2021 23596 23864 23538 23659 0 +183.60(+0.78%)
Nov 30, 2021 23783 23888 23175 23475 0 -376.90(-1.58%)
Nov 29, 2021 23910 24134 23774 23852 0 -228.30(-0.95%)
Nov 26, 2021 24503 24503 24062 24080 0 +0.00(+0.00%)
Nov 25, 2021 24503 24503 24062 24080 0 -605.00(-2.45%)
Nov 24, 2021 24672 24852 24558 24686 0 +33.90(+0.14%)
Nov 23, 2021 24689 24795 24619 24652 0 -299.70(-1.20%)
Nov 22, 2021 25057 25100 24870 24951 0 -98.70(-0.39%)
Nov 19, 2021 24934 25077 24825 25050 0 +0.00(+0.00%)
Nov 18, 2021 24934 25077 24825 25050 0 -600.10(-2.34%)
Nov 17, 2021 25668 25668 25521 25650 0 -63.70(-0.25%)
Nov 16, 2021 25447 25747 25411 25714 0 +322.90(+1.27%)
Nov 15, 2021 25438 25483 25230 25391 0 +62.90(+0.25%)
Nov 12, 2021 25523 25527 25211 25328 0 +0.00(+0.00%)
Nov 11, 2021 25523 25527 25211 25328 0 +331.90(+1.33%)
Nov 10, 2021 24787 25013 24481 24996 0 +183.00(+0.74%)
Nov 09, 2021 24953 24956 24679 24813 0 +49.30(+0.20%)
Nov 08, 2021 24744 24838 24634 24764 0 -106.70(-0.43%)
Nov 05, 2021 24951 25049 24724 24870 0 +0.00(+0.00%)
Nov 04, 2021 24951 25049 24724 24870 0 -154.30(-0.62%)
Nov 03, 2021 25061 25187 24809 25025 0 -74.90(-0.30%)
Nov 02, 2021 25609 25640 25031 25100 0 -54.60(-0.22%)
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.