Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

20,728.19 -225.15 (-1.07%)
Daily Price Updated: 4:45 PM EST, Nov 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 25706 25818 25650 25661 0 -40.90(-0.16%)
May 30, 2017 25672 25745 25579 25702 0 +0.00(+0.00%)
May 29, 2017 25672 25745 25579 25702 0 +62.30(+0.24%)
May 28, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 27, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 26, 2017 25671 25724 25589 25639 0 +8.50(+0.03%)
May 25, 2017 25512 25681 25492 25631 0 +202.30(+0.80%)
May 24, 2017 25382 25428 25297 25428 0 +25.30(+0.10%)
May 23, 2017 25416 25487 25307 25403 0 +11.90(+0.05%)
May 22, 2017 25318 25450 25201 25391 0 +216.40(+0.86%)
May 21, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 20, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 19, 2017 25172 25266 25124 25175 0 +38.40(+0.15%)
May 18, 2017 25034 25264 25025 25136 0 -157.10(-0.62%)
May 17, 2017 25356 25375 25245 25294 0 -42.30(-0.17%)
May 16, 2017 25413 25413 25228 25336 0 -35.70(-0.14%)
May 15, 2017 25233 25386 25214 25372 0 +215.30(+0.86%)
May 14, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 13, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 12, 2017 25126 25211 25087 25156 0 +30.70(+0.12%)
May 11, 2017 25102 25204 25025 25126 0 +110.20(+0.44%)
May 10, 2017 24932 25165 24932 25015 0 +126.40(+0.51%)
May 09, 2017 24657 24890 24549 24889 0 +311.10(+1.27%)
May 08, 2017 24604 24624 24476 24578 0 +101.60(+0.42%)
May 07, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 06, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 05, 2017 24625 24634 24359 24476 0 -207.60(-0.84%)
May 04, 2017 24680 24684 24531 24684 0 -12.20(-0.05%)
May 03, 2017 24774 24774 24577 24696 0 +0.00(+0.00%)
May 02, 2017 24774 24774 24577 24696 0 +81.00(+0.33%)
May 01, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 30, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 29, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 28, 2017 24691 24697 24564 24615 0 -83.40(-0.34%)
Apr 27, 2017 24663 24717 24455 24698 0 +120.10(+0.49%)
Apr 26, 2017 24563 24638 24515 24578 0 +122.50(+0.50%)
Apr 25, 2017 24205 24456 24202 24456 0 +316.40(+1.31%)
Apr 24, 2017 24186 24206 23958 24140 0 +97.50(+0.41%)
Apr 23, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 22, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 21, 2017 24143 24190 23992 24042 0 -15.00(-0.06%)
Apr 20, 2017 23851 24059 23827 24057 0 +231.10(+0.97%)
Apr 19, 2017 23876 23893 23724 23826 0 -98.60(-0.41%)
Apr 18, 2017 24268 24276 23893 23924 0 -337.20(-1.39%)
Apr 17, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 16, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 15, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 14, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 13, 2017 24173 24378 24158 24262 0 -51.80(-0.21%)
Apr 12, 2017 24069 24314 23994 24314 0 +225.00(+0.93%)
Apr 11, 2017 24281 24318 24008 24088 0 -173.70(-0.72%)
Apr 10, 2017 24302 24315 24216 24262 0 -5.10(-0.02%)
Apr 09, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 08, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 07, 2017 24247 24268 23982 24267 0 -6.40(-0.03%)
Apr 06, 2017 24310 24382 24211 24274 0 -127.10(-0.52%)
Apr 05, 2017 24371 24401 24166 24401 0 +139.30(+0.57%)
Apr 04, 2017 24237 24262 24163 24262 0 +0.00(+0.00%)
Apr 03, 2017 24237 24262 24163 24262 0 +149.90(+0.62%)
Apr 02, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Apr 01, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Mar 31, 2017 24306 24330 24105 24112 0 -189.50(-0.78%)
Mar 30, 2017 24429 24431 24250 24301 0 -91.00(-0.37%)
Mar 29, 2017 24471 24471 24331 24392 0 +46.20(+0.19%)
Mar 28, 2017 24329 24360 24274 24346 0 +152.20(+0.63%)
Mar 27, 2017 24236 24435 24139 24194 0 -164.60(-0.68%)
Mar 26, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 25, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 24, 2017 24396 24421 24263 24358 0 +30.60(+0.13%)
Mar 23, 2017 24381 24467 24271 24328 0 +7.30(+0.03%)
Mar 22, 2017 24336 24380 24207 24320 0 -272.70(-1.11%)
Mar 21, 2017 24566 24657 24500 24593 0 +91.10(+0.37%)
Mar 20, 2017 24313 24502 24313 24502 0 +192.10(+0.79%)
Mar 19, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 18, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 17, 2017 24376 24386 24238 24310 0 +21.60(+0.09%)
Mar 16, 2017 24102 24288 24004 24288 0 +495.50(+2.08%)
Mar 15, 2017 23705 23843 23646 23793 0 -35.10(-0.15%)
Mar 14, 2017 23871 23918 23768 23828 0 -1.80(-0.01%)
Mar 13, 2017 23643 23878 23568 23830 0 +261.00(+1.11%)
Mar 12, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 11, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 10, 2017 23535 23604 23439 23569 0 +67.10(+0.29%)
Mar 09, 2017 23668 23674 23456 23502 0 -280.70(-1.18%)
Mar 08, 2017 23627 23816 23563 23782 0 +101.20(+0.43%)
Mar 07, 2017 23630 23728 23586 23681 0 +84.80(+0.36%)
Mar 06, 2017 23600 23691 23574 23596 0 +43.60(+0.19%)
Mar 05, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 04, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 03, 2017 23618 23635 23512 23553 0 -175.40(-0.74%)
Mar 02, 2017 24044 24081 23694 23728 0 -48.40(-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.