Hong Kong Hang Seng (IX: HSI )

30,074.17 +355.93 (+1.20%)
Daily Price Updated: 3:08 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23315 23521 23286 23447 0 -169.68(-0.72%)
Jan 30, 2011 23764 23764 23580 23617 0 +0.00(+0.00%)
Jan 29, 2011 23764 23764 23580 23617 1,501,890,600 -162.60(-0.68%)
Jan 28, 2011 23771 24024 23735 23780 1,585,159,500 -63.62(-0.27%)
Jan 27, 2011 23803 23976 23662 23843 1,318,215,100 +54.41(+0.23%)
Jan 26, 2011 23892 23999 23769 23789 1,038,887,000 -12.95(-0.05%)
Jan 25, 2011 23970 23970 23752 23802 1,201,912,500 +0.00(+0.00%)
Jan 24, 2011 23970 23970 23752 23802 0 -75.08(-0.31%)
Jan 23, 2011 23913 24130 23840 23877 0 +0.00(+0.00%)
Jan 22, 2011 23913 24130 23840 23877 1,335,216,400 -126.84(-0.53%)
Jan 21, 2011 24248 24248 23964 24004 1,531,227,300 -415.92(-1.70%)
Jan 20, 2011 24321 24434 24244 24420 1,356,744,900 +265.64(+1.10%)
Jan 19, 2011 24190 24382 24104 24154 1,286,503,700 -2.99(-0.01%)
Jan 18, 2011 24364 24364 24098 24157 1,209,066,000 +0.00(+0.00%)
Jan 17, 2011 24364 24364 24098 24157 0 -126.26(-0.52%)
Jan 16, 2011 24274 24347 24188 24283 0 +0.00(+0.00%)
Jan 15, 2011 24274 24347 24188 24283 1,531,630,800 +44.25(+0.18%)
Jan 14, 2011 24347 24379 24208 24239 2,323,232,000 +113.37(+0.47%)
Jan 13, 2011 23857 24168 23857 24126 1,592,876,200 +365.27(+1.54%)
Jan 12, 2011 23607 23856 23512 23760 1,171,815,200 +233.08(+0.99%)
Jan 11, 2011 23715 23784 23482 23527 1,087,090,700 +0.00(+0.00%)
Jan 10, 2011 23715 23784 23482 23527 0 -159.37(-0.67%)
Jan 09, 2011 23744 23881 23654 23687 0 +0.00(+0.00%)
Jan 08, 2011 23744 23881 23654 23687 1,287,345,900 -99.67(-0.42%)
Jan 07, 2011 23861 23861 23698 23786 1,147,689,000 +28.48(+0.12%)
Jan 06, 2011 23650 23774 23580 23758 1,277,768,100 +89.34(+0.38%)
Jan 05, 2011 23477 23696 23408 23668 1,330,693,400 +232.43(+0.99%)
Jan 04, 2011 23136 23444 23058 23436 1,066,929,900 +0.00(+0.00%)
Jan 03, 2011 23136 23444 23058 23436 0 +400.60(+1.74%)
Jan 01, 2011 23080 23102 23012 23035 643,109,600 +36.11(+0.16%)
Dec 31, 2010 22988 23111 22891 22999 979,943,400 +30.04(+0.13%)
Dec 30, 2010 22725 22982 22664 22969 796,503,200 +347.57(+1.54%)
Dec 29, 2010 22553 22685 22529 22622 1,031,032,400 -212.07(-0.93%)
Dec 28, 2010 22834 22834 22834 22834 0 +0.00(+0.00%)
Dec 27, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 26, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 25, 2010 22932 22948 22777 22834 531,784,200 -69.17(-0.30%)
Dec 24, 2010 23140 23151 22868 22903 739,929,600 -142.22(-0.62%)
Dec 23, 2010 23040 23160 22991 23045 1,191,357,100 +51.33(+0.22%)
Dec 22, 2010 22711 23025 22672 22994 1,262,033,000 +354.78(+1.57%)
Dec 21, 2010 22708 22717 22393 22639 1,175,563,700 +0.00(+0.00%)
Dec 20, 2010 22708 22717 22393 22639 0 -75.77(-0.33%)
Dec 18, 2010 22661 22733 22520 22715 1,426,267,400 +46.07(+0.20%)
Dec 17, 2010 22950 22992 22599 22669 1,490,108,700 -306.57(-1.33%)
Dec 16, 2010 23371 23371 22877 22975 1,731,628,800 -455.84(-1.95%)
Dec 15, 2010 23451 23453 23328 23431 1,005,933,600 +113.58(+0.49%)
Dec 14, 2010 23362 23490 23233 23318 1,108,577,600 +154.70(+0.67%)
Dec 11, 2010 23092 23202 22966 23163 1,351,974,400 -8.89(-0.04%)
Dec 10, 2010 23168 23269 23083 23172 1,359,040,600 +79.28(+0.34%)
Dec 09, 2010 23363 23374 22998 23093 1,469,118,800 -335.63(-1.43%)
Dec 08, 2010 23177 23475 23102 23428 1,395,045,300 +190.46(+0.82%)
Dec 07, 2010 23507 23612 23214 23238 1,448,276,400 +0.00(+0.00%)
Dec 06, 2010 23507 23612 23214 23238 0 -82.83(-0.36%)
Dec 04, 2010 23556 23611 23287 23321 1,638,261,100 -128.26(-0.55%)
Dec 03, 2010 23555 23575 23389 23449 1,727,085,200 +198.98(+0.86%)
Dec 02, 2010 22974 23326 22842 23250 1,622,216,800 +241.81(+1.05%)
Dec 01, 2010 23122 23199 22845 23008 1,711,364,400 -158.23(-0.68%)
Nov 30, 2010 22832 23188 22785 23166 1,211,558,300 +0.00(+0.00%)
Nov 29, 2010 22832 23188 22785 23166 0 +288.97(+1.26%)
Nov 27, 2010 23033 23108 22783 22877 1,134,013,900 -177.43(-0.77%)
Nov 26, 2010 23110 23283 23038 23055 1,278,446,100 +30.82(+0.13%)
Nov 25, 2010 23107 23167 22971 23024 1,464,288,200 +127.72(+0.56%)
Nov 24, 2010 23290 23322 22871 22896 2,174,817,200 -627.88(-2.67%)
Nov 23, 2010 23500 23593 23419 23524 1,649,739,600 +0.00(+0.00%)
Nov 22, 2010 23500 23593 23419 23524 0 -81.69(-0.35%)
Nov 20, 2010 23625 23686 23252 23606 1,903,795,800 -31.68(-0.13%)
Nov 19, 2010 23438 23672 23327 23637 1,718,261,200 +422.93(+1.82%)
Nov 18, 2010 23432 23618 23192 23214 2,171,390,000 -478.56(-2.02%)
Nov 17, 2010 24010 24085 23579 23693 1,923,820,400 -334.16(-1.39%)
Nov 16, 2010 24372 24382 24003 24027 1,668,533,900 +0.00(+0.00%)
Nov 15, 2010 24372 24382 24003 24027 0 -195.40(-0.81%)
Nov 13, 2010 24405 24609 24187 24223 2,093,440,400 -477.72(-1.93%)
Nov 12, 2010 24599 24888 24505 24700 1,795,744,400 +199.69(+0.82%)
Nov 11, 2010 24672 24693 24421 24501 1,945,425,200 -209.99(-0.85%)
Nov 10, 2010 24858 24963 24687 24711 2,258,169,600 -253.77(-1.02%)
Nov 09, 2010 24838 24989 24733 24964 1,811,291,000 +0.00(+0.00%)
Nov 08, 2010 24838 24989 24733 24964 0 +87.55(+0.35%)
Nov 07, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 06, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 05, 2010 24905 24932 24733 24877 2,815,142,000 +341.19(+1.39%)
Nov 04, 2010 24377 24550 24346 24536 2,315,843,600 +390.96(+1.62%)
Nov 03, 2010 23802 24164 23685 24145 2,699,609,200 +473.25(+2.00%)
Nov 02, 2010 23608 23725 23567 23671 1,622,167,200 +18.48(+0.08%)
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.