FinancialContent is the trusted provider of stock market information to the media industry.
Hong Kong Hang Seng (IX: HSI)
27,407.37   +322.71 (+1.19%)
Daily Price  /  Updated: 4:09 AM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2018 27170 27488 27086 27407 0 +322.71(+1.19%)
Sep 18, 2018 26846 27157 26649 27085 0 +151.81(+0.56%)
Sep 17, 2018 27030 27037 26763 26933 0 -353.56(-1.30%)
Sep 13, 2018 27230 27340 27027 27286 0 -602.14(-2.16%)
Aug 31, 2018 27798 27962 27720 27889 0 -275.50(-0.98%)
Aug 30, 2018 28534 28534 28121 28164 0 -252.39(-0.89%)
Aug 29, 2018 28363 28486 28272 28416 0 +64.82(+0.23%)
Aug 28, 2018 28531 28580 28235 28352 0 +80.35(+0.28%)
Aug 27, 2018 28017 28289 27956 28271 0 +599.40(+2.17%)
Aug 26, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 25, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 24, 2018 27566 27831 27532 27672 0 -118.59(-0.43%)
Aug 23, 2018 28005 28052 27659 27790 0 -137.12(-0.49%)
Aug 22, 2018 27837 27955 27580 27928 0 +174.79(+0.63%)
Aug 21, 2018 27671 27771 27526 27753 0 +154.77(+0.56%)
Aug 20, 2018 27274 27610 27209 27598 0 +384.61(+1.41%)
Aug 19, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 18, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 17, 2018 27389 27451 27101 27213 0 +113.35(+0.42%)
Aug 16, 2018 26871 27405 26871 27100 0 -223.53(-0.82%)
Aug 15, 2018 27725 27727 27249 27324 0 -429.34(-1.55%)
Aug 14, 2018 27938 27947 27523 27753 0 -183.64(-0.66%)
Aug 13, 2018 27957 28085 27823 27937 0 -430.05(-1.52%)
Aug 12, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 11, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 10, 2018 28615 28666 28297 28367 0 -240.68(-0.84%)
Aug 09, 2018 28260 28728 28193 28607 0 +248.16(+0.88%)
Aug 08, 2018 28473 28473 28224 28359 0 +110.26(+0.39%)
Aug 07, 2018 27889 28267 27843 28249 0 +429.32(+1.54%)
Aug 06, 2018 27886 28075 27730 27820 0 +143.24(+0.52%)
Aug 05, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 04, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 03, 2018 27752 27786 27605 27676 0 -38.24(-0.14%)
Aug 02, 2018 28159 28218 27578 27715 0 -626.18(-2.21%)
Aug 01, 2018 28757 28773 28220 28341 0 -242.27(-0.85%)
Jul 31, 2018 28663 28682 28538 28583 0 -150.12(-0.52%)
Jul 30, 2018 28631 28839 28540 28733 0 -71.15(-0.25%)
Jul 29, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 28, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 27, 2018 28735 28817 28573 28804 0 +23.14(+0.08%)
Jul 26, 2018 29083 29083 28625 28781 0 -139.76(-0.48%)
Jul 25, 2018 28907 28965 28764 28921 0 +258.33(+0.90%)
Jul 24, 2018 28282 28718 28282 28663 0 +406.45(+1.44%)
Jul 23, 2018 28299 28392 28091 28256 0 +31.64(+0.11%)
Jul 22, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 21, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 20, 2018 28055 28295 27746 28224 0 +213.62(+0.76%)
Jul 19, 2018 28251 28330 27998 28011 0 -106.56(-0.38%)
Jul 18, 2018 28352 28386 28045 28117 0 -64.26(-0.23%)
Jul 17, 2018 28452 28461 28138 28182 0 -357.98(-1.25%)
Jul 16, 2018 28581 28699 28327 28540 0 +14.22(+0.05%)
Jul 15, 2018 28689 28715 28501 28525 0 +0.00(+0.00%)
Jul 14, 2018 28689 28715 28501 28525 0 +0.00(+0.00%)
Jul 13, 2018 28689 28715 28501 28525 0 +44.61(+0.16%)
Jul 12, 2018 28260 28615 28217 28481 0 +169.14(+0.60%)
Jul 11, 2018 28014 28366 28014 28312 0 -370.56(-1.29%)
Jul 10, 2018 28901 28982 28682 28682 0 -6.25(-0.02%)
Jul 09, 2018 28606 28822 28519 28688 0 +372.88(+1.32%)
Jul 08, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 07, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 06, 2018 28254 28554 27925 28316 0 +133.53(+0.47%)
Jul 05, 2018 28102 28321 27831 28182 0 -59.58(-0.21%)
Jul 04, 2018 28546 28642 28141 28242 0 -303.90(-1.06%)
Jul 03, 2018 28617 28617 27990 28546 0 -409.54(-1.41%)
Jul 02, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More