Skip to main content

Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21036 21090 20793 20955 1,120,802,560 -58.00(-0.28%)
Sep 29, 2009 20890 21087 20890 21013 1,303,147,904 +424.80(+2.06%)
Sep 28, 2009 20798 20830 20535 20588 1,258,607,232 -436.00(-2.07%)
Sep 25, 2009 20811 21066 20766 21024 1,265,650,944 -26.30(-0.12%)
Sep 24, 2009 21386 21399 20963 21051 2,069,933,824 -544.80(-2.52%)
Sep 23, 2009 21656 21742 21524 21596 1,171,918,336 -105.60(-0.49%)
Sep 22, 2009 21594 21704 21492 21701 1,130,706,048 +228.30(+1.06%)
Sep 21, 2009 21575 21731 21457 21473 1,525,122,560 -150.60(-0.70%)
Sep 18, 2009 21641 21766 21516 21623 2,002,593,536 -145.10(-0.67%)
Sep 17, 2009 21675 21930 21636 21768 2,512,407,552 +365.60(+1.71%)
Sep 16, 2009 21087 21403 20950 21403 2,263,703,296 +536.50(+2.57%)
Sep 15, 2009 21049 21049 20820 20866 713,488,384 -65.80(-0.31%)
Sep 14, 2009 20842 21045 20822 20932 1,253,310,848 -229.20(-1.08%)
Sep 11, 2009 21122 21306 20980 21161 1,773,975,808 +91.80(+0.44%)
Sep 10, 2009 21131 21323 21021 21070 2,224,480,512 +218.60(+1.05%)
Sep 09, 2009 21085 21085 20825 20851 1,540,920,960 -218.80(-1.04%)
Sep 08, 2009 20617 21134 20617 21070 2,797,284,096 +440.50(+2.14%)
Sep 07, 2009 20503 20668 20446 20629 2,267,315,200 +310.70(+1.53%)
Sep 04, 2009 19830 20414 19744 20319 3,108,457,216 +556.90(+2.82%)
Sep 03, 2009 19527 19823 19527 19762 1,580,087,936 +239.70(+1.23%)
Sep 02, 2009 19560 19611 19426 19522 1,666,625,920 -350.30(-1.76%)
Sep 01, 2009 19962 19962 19734 19872 1,403,811,328 +148.10(+0.75%)
Aug 31, 2009 19827 19827 19592 19724 2,268,140,032 -374.40(-1.86%)
Aug 28, 2009 20409 20409 20005 20099 1,764,731,136 -144.20(-0.71%)
Aug 27, 2009 20289 20364 20147 20243 1,672,622,848 -213.50(-1.04%)
Aug 26, 2009 20543 20577 20402 20456 1,435,011,584 +21.10(+0.10%)
Aug 25, 2009 20247 20476 20144 20435 1,531,430,016 -100.70(-0.49%)
Aug 24, 2009 20650 20650 20434 20536 1,935,030,400 +336.90(+1.67%)
Aug 21, 2009 20289 20439 20003 20199 1,665,136,384 -129.90(-0.64%)
Aug 20, 2009 20283 20465 20196 20329 1,799,799,552 +374.70(+1.88%)
Aug 19, 2009 20195 20353 19825 19954 2,101,216,000 -352.10(-1.73%)
Aug 18, 2009 20126 20409 19916 20306 2,038,144,000 +168.60(+0.84%)
Aug 17, 2009 20467 20472 20058 20138 2,556,879,872 -755.60(-3.62%)
Aug 14, 2009 21024 21037 20640 20893 1,744,617,344 +32.00(+0.15%)
Aug 13, 2009 20768 20944 20747 20861 1,934,519,808 +426.10(+2.09%)
Aug 12, 2009 20726 20726 20418 20435 2,251,774,976 -639.00(-3.03%)
Aug 11, 2009 20775 21088 20733 21074 1,627,757,824 +144.70(+0.69%)
Aug 10, 2009 20758 21010 20730 20930 2,169,074,688 +554.10(+2.72%)
Aug 07, 2009 20708 20760 20317 20375 2,809,797,632 -523.80(-2.51%)
Aug 06, 2009 20484 20905 20340 20899 2,427,897,600 +404.40(+1.97%)
Aug 05, 2009 20780 20996 20437 20495 2,263,931,648 -301.60(-1.45%)
Aug 04, 2009 21197 21197 20749 20796 2,573,901,312 -10.90(-0.05%)
Aug 03, 2009 20583 20817 20449 20807 1,928,430,336 +234.00(+1.14%)
Jul 31, 2009 20546 20713 20474 20573 1,930,548,352 +339.20(+1.68%)
Jul 30, 2009 20150 20360 19955 20234 1,990,153,216 +98.60(+0.49%)
Jul 29, 2009 20404 20543 19788 20136 2,523,090,432 -489.00(-2.37%)
Jul 28, 2009 20262 20664 20110 20624 2,356,169,984 +372.90(+1.84%)
Jul 27, 2009 20171 20386 20096 20252 2,201,469,696 +268.80(+1.35%)
Jul 24, 2009 20064 20064 19715 19983 2,234,934,784 +165.10(+0.83%)
Jul 23, 2009 19432 19824 19415 19818 2,305,716,480 +569.50(+2.96%)
Jul 22, 2009 19560 19642 19224 19248 2,064,230,016 -253.50(-1.30%)
Jul 21, 2009 19602 19602 19295 19502 1,844,253,440 -0.70(-0.00%)
Jul 20, 2009 19005 19506 18960 19502 2,442,707,712 +696.70(+3.70%)
Jul 17, 2009 18552 18856 18457 18806 2,505,065,216 +443.80(+2.42%)
Jul 16, 2009 18689 18701 18304 18362 1,949,801,984 +103.20(+0.57%)
Jul 15, 2009 18043 18289 18030 18259 1,762,560,000 +373.00(+2.09%)
Jul 14, 2009 17632 17896 17581 17886 1,845,729,152 +631.10(+3.66%)
Jul 13, 2009 17612 17612 17186 17255 2,006,182,656 -453.80(-2.56%)
Jul 10, 2009 17800 17851 17646 17708 1,605,581,440 -82.20(-0.46%)
Jul 09, 2009 17794 17837 17509 17791 2,156,977,920 +69.50(+0.39%)
Jul 08, 2009 17653 17819 17494 17721 2,001,905,024 -141.20(-0.79%)
Jul 07, 2009 17944 18160 17822 17862 1,497,758,208 -117.10(-0.65%)
Jul 06, 2009 18020 18258 17898 17979 1,780,126,976 -224.00(-1.23%)
Jul 03, 2009 17961 18234 17895 18203 1,540,802,560 +25.30(+0.14%)
Jul 02, 2009 18781 18781 18053 18178 2,287,380,480 -200.60(-1.09%)
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.