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

Hong Kong Hang Seng (IX: HSI )

16,224.14 -161.73 (-0.99%)
Daily Price Updated: 4:08 PM EDT, Apr 19, 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, 2019 27003 27155 26850 26901 0 +0.00(+0.00%)
May 30, 2019 27003 27155 26850 26901 0 -334.60(-1.23%)
May 29, 2019 27227 27429 27179 27236 0 -155.10(-0.57%)
May 28, 2019 27275 27491 27230 27391 0 +102.70(+0.38%)
May 27, 2019 27239 27371 27105 27288 0 -65.80(-0.24%)
May 24, 2019 27369 27458 27292 27354 0 +0.00(+0.00%)
May 23, 2019 27369 27458 27292 27354 0 -352.00(-1.27%)
May 22, 2019 27754 27829 27641 27706 0 +48.70(+0.18%)
May 21, 2019 27671 27915 27598 27657 0 -130.40(-0.47%)
May 20, 2019 27959 28000 27699 27788 0 -158.90(-0.57%)
May 17, 2019 28428 28428 27910 27946 0 +0.00(+0.00%)
May 16, 2019 28428 28428 27910 27946 0 -322.20(-1.14%)
May 15, 2019 28171 28442 28171 28269 0 +146.70(+0.52%)
May 14, 2019 27951 28206 27926 28122 0 -428.20(-1.50%)
May 10, 2019 28462 28833 28203 28550 0 +0.00(+0.00%)
May 09, 2019 28462 28833 28203 28550 0 -453.00(-1.56%)
May 08, 2019 28987 29252 28946 29003 0 -359.80(-1.23%)
May 07, 2019 29314 29480 29156 29363 0 +153.20(+0.52%)
May 06, 2019 29342 29384 28956 29210 0 -871.80(-2.90%)
May 03, 2019 29818 30082 29679 30082 0 +0.00(+0.00%)
May 02, 2019 29818 30082 29679 30082 0 +382.50(+1.29%)
Apr 30, 2019 29828 29856 29620 29699 0 +0.00(+0.00%)
Apr 29, 2019 29828 29856 29620 29699 0 +94.10(+0.32%)
Apr 26, 2019 29513 29673 29504 29605 0 +0.00(+0.00%)
Apr 25, 2019 29513 29673 29504 29605 0 -200.80(-0.67%)
Apr 24, 2019 30112 30112 29683 29806 0 -157.40(-0.53%)
Apr 23, 2019 29783 30056 29756 29963 0 -0.10(-0.00%)
Apr 18, 2019 30089 30102 29897 29963 0 +0.00(+0.00%)
Apr 17, 2019 30089 30102 29897 29963 0 -166.60(-0.55%)
Apr 16, 2019 29754 30143 29665 30130 0 +319.20(+1.07%)
Apr 15, 2019 30120 30280 29811 29811 0 -99.10(-0.33%)
Apr 12, 2019 29806 29910 29695 29910 0 +0.00(+0.00%)
Apr 11, 2019 29806 29910 29695 29910 0 -209.80(-0.70%)
Apr 10, 2019 30052 30140 29893 30120 0 -37.90(-0.13%)
Apr 09, 2019 30066 30222 30019 30158 0 +80.30(+0.27%)
Apr 08, 2019 30120 30185 29914 30077 0 +140.90(+0.47%)
Apr 04, 2019 29950 30051 29766 29936 0 +0.00(+0.00%)
Apr 03, 2019 29950 30051 29766 29936 0 +311.60(+1.05%)
Apr 02, 2019 29737 29737 29534 29625 0 +62.70(+0.21%)
Apr 01, 2019 29384 29612 29384 29562 0 +510.60(+1.76%)
Mar 29, 2019 28813 29101 28762 29051 0 +0.00(+0.00%)
Mar 28, 2019 28813 29101 28762 29051 0 +323.20(+1.13%)
Mar 27, 2019 28565 28782 28552 28728 0 +161.30(+0.56%)
Mar 26, 2019 28678 28702 28435 28567 0 +43.60(+0.15%)
Mar 25, 2019 28501 28702 28463 28523 0 -590.10(-2.03%)
Mar 22, 2019 29173 29243 28847 29113 0 +0.00(+0.00%)
Mar 21, 2019 29173 29243 28847 29113 0 -207.60(-0.71%)
Mar 20, 2019 29357 29436 29251 29321 0 -145.30(-0.49%)
Mar 19, 2019 29419 29486 29320 29466 0 +57.30(+0.19%)
Mar 18, 2019 29112 29409 29034 29409 0 +396.70(+1.37%)
Mar 15, 2019 28844 29205 28828 29012 0 +0.00(+0.00%)
Mar 14, 2019 28844 29205 28828 29012 0 +204.90(+0.71%)
Mar 13, 2019 28924 28924 28690 28807 0 -113.50(-0.39%)
Mar 12, 2019 28760 28941 28734 28921 0 +417.60(+1.47%)
Mar 11, 2019 28266 28512 28241 28503 0 +274.90(+0.97%)
Mar 08, 2019 28409 28534 28201 28228 0 +0.00(+0.00%)
Mar 07, 2019 28409 28534 28201 28228 0 -551.00(-1.91%)
Mar 06, 2019 28779 0 -258.20(-0.89%)
Mar 05, 2019 29038 0 +76.00(+0.26%)
Mar 04, 2019 28962 0 +2.00(+0.01%)
Mar 03, 2019 28960 0 +147.40(+0.51%)
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.