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 31, 2005 13625 13763 13581 13722 0 +71.60(+0.52%)
Jan 29, 2005 13634 13679 13560 13650 268,381,200 +21.20(+0.16%)
Jan 28, 2005 13637 13750 13596 13629 374,447,392 +5.20(+0.04%)
Jan 27, 2005 13599 13652 13558 13624 365,578,208 +39.60(+0.29%)
Jan 26, 2005 13379 13595 13356 13584 319,826,208 +197.10(+1.47%)
Jan 25, 2005 13450 13483 13320 13387 450,783,616 +0.00(+0.00%)
Jan 24, 2005 13450 13483 13320 13387 0 -94.00(-0.70%)
Jan 22, 2005 13496 13519 13432 13481 476,200,192 -62.60(-0.46%)
Jan 21, 2005 13551 13586 13501 13544 460,342,592 -135.00(-0.99%)
Jan 20, 2005 13634 13701 13586 13679 304,024,992 +74.40(+0.55%)
Jan 19, 2005 13622 13622 13490 13604 289,845,408 -17.50(-0.13%)
Jan 18, 2005 13529 13637 13528 13622 261,016,000 +0.00(+0.00%)
Jan 17, 2005 13529 13637 13528 13622 0 +126.90(+0.94%)
Jan 15, 2005 13510 13582 13411 13495 473,364,608 -78.50(-0.58%)
Jan 14, 2005 13570 13631 13533 13573 396,311,200 +8.00(+0.06%)
Jan 13, 2005 13456 13565 13353 13565 336,973,184 +56.10(+0.42%)
Jan 12, 2005 13609 13649 13455 13509 340,797,184 -22.20(-0.16%)
Jan 11, 2005 13573 13605 13435 13531 317,377,792 +0.00(+0.00%)
Jan 10, 2005 13573 13605 13435 13531 0 -43.50(-0.32%)
Jan 08, 2005 13698 13772 13403 13575 571,206,400 -137.10(-1.00%)
Jan 07, 2005 13719 13789 13673 13712 418,761,600 -52.40(-0.38%)
Jan 06, 2005 13939 13941 13710 13764 530,200,608 -281.50(-2.00%)
Jan 05, 2005 14198 14198 13991 14046 397,498,208 -191.50(-1.35%)
Jan 04, 2005 14216 14267 14150 14237 145,563,008 +0.00(+0.00%)
Jan 03, 2005 14216 14267 14150 14237 0 +7.30(+0.05%)
Jan 01, 2005 14185 14249 14168 14230 149,751,392 +66.60(+0.47%)
Dec 31, 2004 14262 14305 14159 14164 230,151,200 -102.90(-0.72%)
Dec 30, 2004 14278 14333 14227 14266 201,244,992 +69.40(+0.49%)
Dec 29, 2004 14148 14235 14097 14197 228,455,200 +0.00(+0.00%)
Dec 28, 2004 14148 14235 14097 14197 0 +2.10(+0.01%)
Dec 27, 2004 14216 14230 14178 14195 102,238,400 +0.00(+0.00%)
Dec 25, 2004 14216 14230 14178 14195 102,238,400 -40.40(-0.28%)
Dec 24, 2004 14166 14255 14134 14235 187,791,808 +84.20(+0.60%)
Dec 23, 2004 14213 14219 14117 14151 200,206,000 -29.70(-0.21%)
Dec 22, 2004 14235 14260 14136 14181 217,445,792 -33.20(-0.23%)
Dec 21, 2004 14000 14230 13957 14214 318,387,008 +0.00(+0.00%)
Dec 20, 2004 14000 14230 13957 14214 0 +221.60(+1.58%)
Dec 18, 2004 14014 14032 13905 13992 236,586,000 -32.20(-0.23%)
Dec 17, 2004 14104 14137 13977 14025 290,367,808 -53.90(-0.38%)
Dec 16, 2004 14054 14133 13997 14078 437,598,016 +35.00(+0.25%)
Dec 15, 2004 13965 14059 13950 14044 421,605,792 +157.30(+1.13%)
Dec 14, 2004 13875 13907 13760 13886 315,236,992 +0.00(+0.00%)
Dec 13, 2004 13875 13907 13760 13886 0 -15.60(-0.11%)
Dec 11, 2004 13965 14025 13870 13902 317,600,608 -107.00(-0.76%)
Dec 10, 2004 14009 14064 13910 14009 420,998,592 -13.50(-0.10%)
Dec 09, 2004 14157 14214 13984 14022 400,511,616 -213.50(-1.50%)
Dec 08, 2004 14197 14317 14184 14236 364,373,408 -21.10(-0.15%)
Dec 07, 2004 14256 14288 14166 14257 308,151,008 +0.00(+0.00%)
Dec 06, 2004 14256 14288 14166 14257 0 +45.10(+0.32%)
Dec 04, 2004 14264 14282 14150 14212 419,049,984 -50.00(-0.35%)
Dec 03, 2004 14312 14339 14226 14262 456,472,000 +99.00(+0.70%)
Dec 02, 2004 14006 14163 13936 14163 337,997,600 +102.80(+0.73%)
Dec 01, 2004 14060 14137 14016 14060 764,496,192 -6.90(-0.05%)
Nov 30, 2004 13979 14111 13975 14067 314,580,192 +0.00(+0.00%)
Nov 29, 2004 13979 14111 13975 14067 0 +171.90(+1.24%)
Nov 27, 2004 13922 14009 13856 13895 396,691,392 -31.60(-0.23%)
Nov 26, 2004 14009 14055 13868 13927 357,165,408 -70.40(-0.50%)
Nov 25, 2004 14001 14092 13942 13997 435,074,816 -26.30(-0.19%)
Nov 24, 2004 13809 14049 13784 14023 429,572,800 +222.70(+1.61%)
Nov 23, 2004 13647 13804 13630 13801 296,837,184 +0.00(+0.00%)
Nov 22, 2004 13647 13804 13630 13801 0 +12.90(+0.09%)
Nov 20, 2004 13853 13871 13751 13788 289,249,792 -12.10(-0.09%)
Nov 19, 2004 13854 13883 13785 13800 346,010,400 -25.20(-0.18%)
Nov 18, 2004 13787 13859 13770 13825 469,039,200 +78.90(+0.57%)
Nov 17, 2004 13927 13927 13727 13746 559,131,008 -186.10(-1.34%)
Nov 16, 2004 13907 13951 13888 13932 458,188,416 +0.00(+0.00%)
Nov 15, 2004 13907 13951 13888 13932 0 +147.70(+1.07%)
Nov 13, 2004 13750 13822 13748 13784 432,967,616 +160.00(+1.17%)
Nov 12, 2004 13657 13685 13587 13624 431,508,800 -47.90(-0.35%)
Nov 11, 2004 13564 13672 13530 13672 388,796,992 +155.70(+1.15%)
Nov 10, 2004 13542 13579 13486 13517 256,349,200 -44.80(-0.33%)
Nov 09, 2004 13536 13574 13464 13562 258,320,800 +0.00(+0.00%)
Nov 08, 2004 13536 13574 13464 13562 0 +66.50(+0.49%)
Nov 06, 2004 13498 13537 13461 13495 362,388,800 +125.90(+0.94%)
Nov 05, 2004 13486 13486 13320 13369 308,467,584 -28.60(-0.21%)
Nov 04, 2004 13316 13427 13270 13398 352,713,984 +89.00(+0.67%)
Nov 03, 2004 13160 13313 13160 13309 386,278,016 +214.50(+1.64%)
Nov 02, 2004 13039 13105 13001 13094 198,432,400 +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.