Skip to main content

Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26249 26314 25989 26130 0 +0.00(+0.00%)
Feb 27, 2020 26249 26314 25989 26130 0 -566.60(-2.12%)
Feb 26, 2020 26480 26776 26480 26696 0 -196.70(-0.73%)
Feb 25, 2020 26722 26914 26667 26893 0 +72.30(+0.27%)
Feb 24, 2020 27105 27105 26813 26821 0 -487.90(-1.79%)
Feb 21, 2020 27450 27484 27265 27309 0 +0.00(+0.00%)
Feb 20, 2020 27450 27484 27265 27309 0 -347.00(-1.25%)
Feb 19, 2020 27486 27698 27449 27656 0 +125.60(+0.46%)
Feb 18, 2020 27766 27771 27496 27530 0 -429.40(-1.54%)
Feb 17, 2020 27767 28056 27767 27960 0 +144.00(+0.52%)
Feb 14, 2020 27699 27961 27696 27816 0 +0.00(+0.00%)
Feb 13, 2020 27699 27961 27696 27816 0 -8.10(-0.03%)
Feb 12, 2020 27717 27892 27615 27824 0 +239.80(+0.87%)
Feb 11, 2020 27514 27675 27437 27584 0 +342.60(+1.26%)
Feb 10, 2020 27092 27315 27045 27241 0 -163.00(-0.59%)
Feb 07, 2020 27356 27411 27224 27404 0 +0.00(+0.00%)
Feb 06, 2020 27356 27411 27224 27404 0 +617.60(+2.31%)
Feb 05, 2020 26869 26926 26642 26787 0 +110.70(+0.41%)
Feb 04, 2020 26492 26730 26492 26676 0 +319.00(+1.21%)
Feb 03, 2020 26190 26513 26146 26357 0 +44.40(+0.17%)
Jan 31, 2020 26758 26819 26296 26313 0 +0.00(+0.00%)
Jan 30, 2020 26758 26819 26296 26313 0 -848.00(-3.12%)
Jan 29, 2020 27102 27333 27102 27161 0 -789.00(-2.82%)
Jan 23, 2020 27935 27978 27774 27950 0 -391.40(-1.38%)
Jan 22, 2020 28116 28394 27938 28341 0 +355.70(+1.27%)
Jan 21, 2020 28449 28492 27980 27985 0 -810.60(-2.81%)
Jan 20, 2020 29169 29175 28795 28796 0 -260.50(-0.90%)
Jan 17, 2020 28988 29101 28813 29056 0 +0.00(+0.00%)
Jan 16, 2020 28988 29101 28813 29056 0 +282.80(+0.98%)
Jan 15, 2020 28891 28973 28619 28774 0 -111.50(-0.39%)
Jan 14, 2020 29150 29150 28790 28885 0 -69.80(-0.24%)
Jan 13, 2020 28772 28971 28672 28955 0 +316.70(+1.11%)
Jan 10, 2020 28665 28665 28504 28638 0 +0.00(+0.00%)
Jan 09, 2020 28665 28665 28504 28638 0 +550.30(+1.96%)
Jan 08, 2020 28000 28199 27858 28088 0 -234.20(-0.83%)
Jan 07, 2020 28353 28473 28264 28322 0 +95.90(+0.34%)
Jan 06, 2020 28326 28368 28054 28226 0 -225.30(-0.79%)
Jan 03, 2020 28828 28883 28428 28452 0 +0.00(+0.00%)
Jan 02, 2020 28828 28883 28428 28452 0 +261.70(+0.93%)
Dec 30, 2019 28241 28298 28124 28190 0 -35.60(-0.13%)
Dec 27, 2019 28034 28226 28001 28225 0 +0.00(+0.00%)
Dec 26, 2019 28034 28226 28001 28225 0 +361.20(+1.30%)
Dec 23, 2019 27902 27921 27793 27864 0 -7.10(-0.03%)
Dec 20, 2019 27835 27960 27741 27871 0 +0.00(+0.00%)
Dec 19, 2019 27835 27960 27741 27871 0 -12.90(-0.05%)
Dec 18, 2019 27947 27971 27776 27884 0 +40.50(+0.15%)
Dec 17, 2019 27631 27895 27563 27844 0 +335.60(+1.22%)
Dec 16, 2019 27530 27716 27473 27508 0 -179.70(-0.65%)
Dec 13, 2019 27494 27688 27405 27688 0 +0.00(+0.00%)
Dec 12, 2019 27494 27688 27405 27688 0 +1042.40(+3.91%)
Dec 11, 2019 26410 26660 26364 26645 0 +208.80(+0.79%)
Dec 10, 2019 26379 26527 26356 26437 0 -58.10(-0.22%)
Dec 09, 2019 26514 26618 26432 26495 0 -3.70(-0.01%)
Dec 06, 2019 26345 26520 26309 26498 0 +0.00(+0.00%)
Dec 05, 2019 26345 26520 26309 26498 0 +435.80(+1.67%)
Dec 04, 2019 26071 26192 25995 26063 0 -328.70(-1.25%)
Dec 03, 2019 26316 26424 26063 26391 0 -53.40(-0.20%)
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.