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, 2004 13315 13354 13225 13289 365,242,208 -44.60(-0.33%)
Jan 30, 2004 13227 13341 13168 13334 486,013,408 -97.80(-0.73%)
Jan 29, 2004 13668 13670 13400 13432 463,639,008 -330.10(-2.40%)
Jan 28, 2004 13738 13781 13551 13762 503,585,600 +34.60(+0.25%)
Jan 27, 2004 13757 13764 13666 13727 349,394,400 +0.00(+0.00%)
Jan 26, 2004 13757 13764 13666 13727 0 +4361.80(+46.57%)
Jan 23, 2004 9366 9366 9366 9366 0 -4385.10(-31.89%)
Jan 22, 2004 13631 13777 13631 13751 359,264,000 +180.20(+1.33%)
Jan 21, 2004 13280 13584 13269 13570 406,946,208 +317.10(+2.39%)
Jan 20, 2004 13187 13253 13098 13253 223,116,000 +0.00(+0.00%)
Jan 19, 2004 13187 13253 13098 13253 0 +85.50(+0.65%)
Jan 17, 2004 13230 13290 13137 13168 307,013,792 -82.00(-0.62%)
Jan 16, 2004 13336 13385 13199 13250 251,476,000 -71.10(-0.53%)
Jan 15, 2004 13289 13399 13282 13321 312,642,208 -75.80(-0.57%)
Jan 14, 2004 13384 13447 13162 13397 372,278,208 +44.50(+0.33%)
Jan 13, 2004 13315 13415 13264 13352 391,788,192 +0.00(+0.00%)
Jan 12, 2004 13315 13415 13264 13352 0 -33.60(-0.25%)
Jan 10, 2004 13326 13405 13233 13386 651,739,776 +182.20(+1.38%)
Jan 09, 2004 13184 13256 13063 13204 486,084,192 +45.90(+0.35%)
Jan 08, 2004 13123 13216 13096 13158 381,656,608 +121.40(+0.93%)
Jan 07, 2004 13064 13129 12976 13036 440,100,800 +31.00(+0.24%)
Jan 06, 2004 12845 13009 12763 13005 362,998,400 +0.00(+0.00%)
Jan 05, 2004 12845 13009 12763 13005 0 +203.80(+1.59%)
Jan 03, 2004 12665 12815 12665 12802 305,575,008 +0.00(+0.00%)
Jan 02, 2004 12665 12815 12665 12802 0 +225.60(+1.79%)
Jan 01, 2004 12530 12632 12529 12576 138,292,608 +49.20(+0.39%)
Dec 31, 2003 12560 12644 12505 12527 266,815,008 +62.40(+0.50%)
Dec 30, 2003 12444 12466 12337 12464 153,216,400 +0.00(+0.00%)
Dec 29, 2003 12444 12466 12337 12464 0 +3098.80(+33.09%)
Dec 26, 2003 9366 9366 9366 9366 0 -3091.20(-24.82%)
Dec 25, 2003 12469 12507 12447 12457 120,815,400 +36.20(+0.29%)
Dec 24, 2003 12516 12545 12416 12420 200,947,392 -67.50(-0.54%)
Dec 23, 2003 12422 12499 12406 12488 202,399,392 +0.00(+0.00%)
Dec 22, 2003 12422 12499 12406 12488 0 +116.20(+0.94%)
Dec 20, 2003 12385 12444 12300 12372 220,748,192 +131.60(+1.08%)
Dec 19, 2003 12226 12310 12163 12240 238,431,200 +47.10(+0.39%)
Dec 18, 2003 12315 12338 12111 12193 364,640,000 -67.20(-0.55%)
Dec 17, 2003 12401 12456 12167 12260 1,664,414,848 -259.90(-2.08%)
Dec 16, 2003 12705 12740 12504 12520 258,624,400 +0.00(+0.00%)
Dec 15, 2003 12705 12740 12504 12520 0 -74.20(-0.59%)
Dec 13, 2003 12632 12674 12566 12594 249,958,592 +39.80(+0.32%)
Dec 12, 2003 12344 12590 12338 12555 286,259,200 +156.20(+1.26%)
Dec 11, 2003 12322 12428 12310 12398 212,682,800 +4.80(+0.04%)
Dec 10, 2003 12245 12419 12228 12394 192,253,200 +216.20(+1.78%)
Dec 09, 2003 12214 12215 12124 12177 149,159,200 +0.00(+0.00%)
Dec 08, 2003 12214 12215 12124 12177 0 -137.30(-1.11%)
Dec 06, 2003 12310 12367 12236 12315 155,955,008 -28.00(-0.23%)
Dec 05, 2003 12380 12401 12287 12343 136,335,008 -18.50(-0.15%)
Dec 04, 2003 12386 12481 12334 12361 211,462,208 -51.00(-0.41%)
Dec 03, 2003 12526 12539 12404 12412 277,350,784 -44.80(-0.36%)
Dec 02, 2003 12306 12481 12306 12457 304,013,408 +0.00(+0.00%)
Dec 01, 2003 12306 12481 12306 12457 0 +139.50(+1.13%)
Nov 29, 2003 12109 12340 12092 12318 304,785,408 +241.50(+2.00%)
Nov 28, 2003 12076 12132 12015 12076 157,270,208 -10.70(-0.09%)
Nov 27, 2003 12011 12099 11944 12087 181,084,800 +78.60(+0.65%)
Nov 26, 2003 12006 12065 11974 12008 198,981,600 +159.50(+1.35%)
Nov 25, 2003 11855 11890 11794 11849 130,638,800 +0.00(+0.00%)
Nov 24, 2003 11855 11890 11794 11849 0 +8.80(+0.07%)
Nov 22, 2003 11718 11840 11662 11840 248,169,408 -5.60(-0.05%)
Nov 21, 2003 11926 11949 11807 11845 225,236,192 -27.60(-0.23%)
Nov 20, 2003 11839 11913 11798 11873 286,103,008 -154.30(-1.28%)
Nov 19, 2003 11967 12050 11829 12027 294,217,408 +30.30(+0.25%)
Nov 18, 2003 11950 12010 11912 11997 238,924,608 +0.00(+0.00%)
Nov 17, 2003 11950 12010 11912 11997 0 -206.50(-1.69%)
Nov 15, 2003 12220 12267 12164 12204 159,501,600 -24.10(-0.20%)
Nov 14, 2003 12117 12235 12082 12228 235,380,000 +256.10(+2.14%)
Nov 13, 2003 12021 12060 11872 11972 221,404,000 -32.10(-0.27%)
Nov 12, 2003 12011 12105 11946 12004 227,111,600 -153.10(-1.26%)
Nov 11, 2003 12225 12281 12070 12157 196,562,208 +0.00(+0.00%)
Nov 10, 2003 12225 12281 12070 12157 0 -58.50(-0.48%)
Nov 08, 2003 12205 12256 12129 12215 185,262,000 +65.10(+0.54%)
Nov 07, 2003 12341 12381 12060 12150 363,887,200 -288.80(-2.32%)
Nov 06, 2003 12392 12471 12331 12439 253,731,200 -1.80(-0.01%)
Nov 05, 2003 12504 12537 12407 12441 295,240,384 +53.90(+0.44%)
Nov 04, 2003 12222 12412 12222 12387 309,036,416 +0.00(+0.00%)
Nov 03, 2003 12222 12412 12222 12387 0 +196.70(+1.61%)
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.