Hong Kong Hang Seng (IX: HSI )

20,175.62 +93.19 (+0.46%)
Daily Price Updated: 4:08 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24605 24632 23586 23654 2,550,839,296 -638.10(-2.63%)
Jan 30, 2008 24640 24737 24229 24292 1,953,154,816 +238.20(+0.99%)
Jan 29, 2008 24342 24384 23586 24054 3,088,035,584 +0.00(+0.00%)
Jan 28, 2008 24342 24384 23586 24054 0 -1068.80(-4.25%)
Jan 26, 2008 24802 25244 24484 25122 3,929,030,912 +1583.10(+6.73%)
Jan 25, 2008 24397 24966 23479 23539 4,254,018,816 -550.90(-2.29%)
Jan 24, 2008 23359 24240 22647 24090 1,055,529,920 +2332.60(+10.72%)
Jan 23, 2008 22624 22714 21710 21758 1,684,688,640 -2061.30(-8.65%)
Jan 22, 2008 24459 24650 23770 23819 3,252,135,936 +0.00(+0.00%)
Jan 21, 2008 24459 24650 23770 23819 0 -1383.00(-5.49%)
Jan 19, 2008 24247 25378 24134 25202 3,155,112,704 +86.90(+0.35%)
Jan 18, 2008 24705 25382 23958 25115 3,535,112,704 +664.20(+2.72%)
Jan 17, 2008 25131 25131 24320 24451 4,294,639,616 -1387.00(-5.37%)
Jan 16, 2008 26729 26800 25824 25838 2,333,391,360 -630.30(-2.38%)
Jan 15, 2008 27019 27143 26465 26468 2,050,189,952 +0.00(+0.00%)
Jan 14, 2008 27019 27143 26465 26468 0 -398.90(-1.48%)
Jan 12, 2008 27436 27594 26726 26867 2,950,312,448 -363.90(-1.34%)
Jan 11, 2008 27426 27596 27116 27231 2,704,613,888 -384.90(-1.39%)
Jan 10, 2008 26848 27626 26757 27616 2,714,684,928 +502.90(+1.85%)
Jan 09, 2008 27467 27638 27089 27113 2,492,360,704 -66.60(-0.25%)
Jan 08, 2008 26962 27186 26698 27180 2,452,932,096 +0.00(+0.00%)
Jan 07, 2008 26962 27186 26698 27180 0 -340.20(-1.24%)
Jan 05, 2008 27004 27597 26995 27520 2,375,522,304 +632.40(+2.35%)
Jan 04, 2008 27050 27224 26864 26887 2,442,743,808 -673.20(-2.44%)
Jan 03, 2008 27632 27854 27299 27560 1,232,142,848 +0.00(+0.00%)
Jan 02, 2008 27632 27854 27299 27560 0 -252.20(-0.91%)
Jan 01, 2008 27438 27820 27438 27813 853,766,976 +0.00(+0.00%)
Dec 31, 2007 27438 27820 27438 27813 0 +442.10(+1.62%)
Dec 29, 2007 27512 27678 27297 27371 1,772,085,760 -472.30(-1.70%)
Dec 28, 2007 28338 28343 27843 27843 1,551,931,264 +0.00(+0.00%)
Dec 27, 2007 28338 28343 27843 27843 0 -285.90(-1.02%)
Dec 26, 2007 27965 28191 27954 28129 1,238,054,528 +0.00(+0.00%)
Dec 25, 2007 27965 28191 27954 28129 1,238,054,528 +0.00(+0.00%)
Dec 24, 2007 27965 28191 27954 28129 0 +501.90(+1.82%)
Dec 22, 2007 27193 27670 27193 27627 1,608,493,824 +609.80(+2.26%)
Dec 21, 2007 27035 27204 26958 27017 1,421,535,360 -12.20(-0.05%)
Dec 20, 2007 26880 27215 26671 27029 1,637,051,776 +296.40(+1.11%)
Dec 19, 2007 26515 26912 26094 26733 2,245,734,912 +136.30(+0.51%)
Dec 18, 2007 27236 27246 26551 26597 2,406,723,840 +0.00(+0.00%)
Dec 17, 2007 27236 27246 26551 26597 0 -967.00(-3.51%)
Dec 15, 2007 27708 27814 27245 27564 2,426,897,920 -180.80(-0.65%)
Dec 14, 2007 28519 28604 27606 27744 2,962,956,032 -776.70(-2.72%)
Dec 13, 2007 28612 28777 28343 28521 2,741,144,320 -705.70(-2.41%)
Dec 12, 2007 28948 29235 28726 29227 1,822,510,336 +725.70(+2.55%)
Dec 11, 2007 29018 29138 28446 28501 2,767,030,272 +0.00(+0.00%)
Dec 10, 2007 29018 29138 28446 28501 0 -341.40(-1.18%)
Dec 08, 2007 29891 29963 28839 28842 2,621,580,800 -716.40(-2.42%)
Dec 07, 2007 29769 29889 29530 29559 2,528,759,296 +213.50(+0.73%)
Dec 06, 2007 28942 29411 28712 29345 2,070,443,648 +465.80(+1.61%)
Dec 05, 2007 28544 29021 28544 28880 1,117,774,080 +221.20(+0.77%)
Dec 04, 2007 28825 29120 28658 28658 1,481,711,872 +0.00(+0.00%)
Dec 03, 2007 28825 29120 28658 28658 0 +14.80(+0.05%)
Dec 01, 2007 28605 28792 28437 28644 1,761,234,048 +161.10(+0.57%)
Nov 30, 2007 28337 28667 28115 28482 3,118,243,584 +1111.30(+4.06%)
Nov 29, 2007 27316 27456 27029 27371 1,596,671,488 +161.00(+0.59%)
Nov 28, 2007 26705 27552 26638 27210 3,300,463,616 -416.40(-1.51%)
Nov 27, 2007 27398 27644 27312 27627 2,287,869,696 +0.00(+0.00%)
Nov 26, 2007 27398 27644 27312 27627 0 +1085.50(+4.09%)
Nov 24, 2007 26485 26723 26305 26541 1,759,658,752 +536.20(+2.06%)
Nov 23, 2007 26318 27004 25862 26005 2,503,394,560 -613.30(-2.30%)
Nov 22, 2007 27278 27304 26500 26618 2,567,952,640 -1153.00(-4.15%)
Nov 21, 2007 26584 27851 26404 27771 2,942,625,280 +311.00(+1.13%)
Nov 20, 2007 27629 27802 27300 27460 1,637,290,112 +0.00(+0.00%)
Nov 19, 2007 27629 27802 27300 27460 0 -154.20(-0.56%)
Nov 17, 2007 28037 28120 27496 27614 2,922,845,696 -1136.80(-3.95%)
Nov 16, 2007 29078 29250 28730 28751 1,852,771,200 -414.80(-1.42%)
Nov 15, 2007 28787 29175 28623 29166 2,952,928,000 +1362.70(+4.90%)
Nov 14, 2007 27562 28011 26953 27803 3,265,975,552 +137.60(+0.50%)
Nov 13, 2007 28061 28072 27468 27666 2,892,817,664 +0.00(+0.00%)
Nov 12, 2007 28061 28072 27468 27666 0 -1117.70(-3.88%)
Nov 10, 2007 28510 29250 28408 28783 2,419,004,416 +23.20(+0.08%)
Nov 09, 2007 28759 29009 28546 28760 2,681,636,096 -948.70(-3.19%)
Nov 08, 2007 30054 30196 29596 29709 2,510,212,352 +270.80(+0.92%)
Nov 07, 2007 29220 29471 28479 29438 3,051,484,672 +495.80(+1.71%)
Nov 06, 2007 30166 30357 28920 28942 3,222,309,888 +0.00(+0.00%)
Nov 05, 2007 30166 30357 28920 28942 0 -1526.00(-5.01%)
Nov 02, 2007 30580 30922 30367 30468 3,254,858,496 -1024.60(-3.25%)
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.