Hong Kong Hang Seng (IX: HSI )

28,980.21 -1093.96 (-3.64%)
Daily Price Updated: 3:09 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13625 13763 13581 13722 0 +71.63(+0.52%)
Jan 29, 2005 13634 13679 13560 13650 268,381,200 +21.15(+0.16%)
Jan 28, 2005 13637 13750 13596 13629 374,447,400 +5.23(+0.04%)
Jan 27, 2005 13599 13652 13558 13624 365,578,200 +39.62(+0.29%)
Jan 26, 2005 13379 13595 13356 13584 319,826,200 +197.07(+1.47%)
Jan 25, 2005 13450 13483 13321 13387 450,783,600 +0.00(+0.00%)
Jan 24, 2005 13450 13483 13321 13387 0 -94.03(-0.70%)
Jan 22, 2005 13496 13519 13432 13481 476,200,200 -62.57(-0.46%)
Jan 21, 2005 13551 13586 13501 13544 460,342,600 -135.04(-0.99%)
Jan 20, 2005 13634 13701 13586 13679 304,025,000 +74.41(+0.55%)
Jan 19, 2005 13622 13622 13490 13604 289,845,400 -17.43(-0.13%)
Jan 18, 2005 13529 13637 13528 13622 261,016,000 +0.00(+0.00%)
Jan 17, 2005 13529 13637 13528 13622 0 +126.87(+0.94%)
Jan 15, 2005 13509 13583 13411 13495 473,364,600 -78.50(-0.58%)
Jan 14, 2005 13570 13631 13533 13573 396,311,200 +7.97(+0.06%)
Jan 13, 2005 13457 13565 13353 13565 336,973,200 +56.06(+0.41%)
Jan 12, 2005 13609 13649 13455 13509 340,797,200 -22.14(-0.16%)
Jan 11, 2005 13573 13605 13435 13531 317,377,800 +0.00(+0.00%)
Jan 10, 2005 13573 13605 13435 13531 0 -43.47(-0.32%)
Jan 08, 2005 13698 13771 13403 13575 571,206,400 -137.18(-1.00%)
Jan 07, 2005 13719 13789 13673 13712 418,761,600 -52.32(-0.38%)
Jan 06, 2005 13939 13941 13710 13764 530,200,600 -281.54(-2.00%)
Jan 05, 2005 14199 14199 13991 14046 397,498,200 -191.52(-1.35%)
Jan 04, 2005 14216 14267 14150 14237 145,563,000 +0.00(+0.00%)
Jan 03, 2005 14216 14267 14150 14237 0 +7.28(+0.05%)
Jan 01, 2005 14185 14249 14168 14230 149,751,400 +66.59(+0.47%)
Dec 31, 2004 14262 14305 14159 14164 230,151,200 -102.83(-0.72%)
Dec 30, 2004 14278 14333 14227 14266 201,245,000 +69.43(+0.49%)
Dec 29, 2004 14148 14235 14097 14197 228,455,200 +0.00(+0.00%)
Dec 28, 2004 14148 14235 14097 14197 0 +2.05(+0.01%)
Dec 27, 2004 14216 14230 14178 14195 102,238,400 +0.00(+0.00%)
Dec 25, 2004 14216 14230 14178 14195 102,238,400 -40.40(-0.28%)
Dec 24, 2004 14166 14255 14134 14235 187,791,800 +84.22(+0.60%)
Dec 23, 2004 14213 14219 14117 14151 200,206,000 -29.71(-0.21%)
Dec 22, 2004 14235 14260 14136 14181 217,445,800 -33.25(-0.23%)
Dec 21, 2004 14000 14230 13957 14214 318,387,000 +0.00(+0.00%)
Dec 20, 2004 14000 14230 13957 14214 0 +221.60(+1.58%)
Dec 18, 2004 14013 14032 13905 13992 236,586,000 -32.19(-0.23%)
Dec 17, 2004 14104 14137 13977 14025 290,367,800 -53.91(-0.38%)
Dec 16, 2004 14054 14133 13997 14079 437,598,000 +35.02(+0.25%)
Dec 15, 2004 13965 14059 13951 14044 421,605,800 +157.36(+1.13%)
Dec 14, 2004 13875 13907 13760 13886 315,237,000 +0.00(+0.00%)
Dec 13, 2004 13875 13907 13760 13886 0 -15.65(-0.11%)
Dec 11, 2004 13965 14025 13870 13902 317,600,600 -107.01(-0.76%)
Dec 10, 2004 14009 14064 13910 14009 420,998,600 -13.50(-0.10%)
Dec 09, 2004 14157 14214 13984 14022 400,511,600 -213.46(-1.50%)
Dec 08, 2004 14197 14317 14184 14236 364,373,400 -21.08(-0.15%)
Dec 07, 2004 14256 14288 14166 14257 308,151,000 +0.00(+0.00%)
Dec 06, 2004 14256 14288 14166 14257 0 +45.02(+0.32%)
Dec 04, 2004 14264 14282 14150 14212 419,050,000 -49.95(-0.35%)
Dec 03, 2004 14312 14339 14226 14262 456,472,000 +98.99(+0.70%)
Dec 02, 2004 14006 14163 13937 14163 337,997,600 +102.75(+0.73%)
Dec 01, 2004 14060 14137 14016 14060 764,496,200 -6.86(-0.05%)
Nov 30, 2004 13979 14111 13975 14067 314,580,200 +0.00(+0.00%)
Nov 29, 2004 13979 14111 13975 14067 0 +171.88(+1.24%)
Nov 27, 2004 13922 14009 13856 13895 396,691,400 -31.58(-0.23%)
Nov 26, 2004 14009 14055 13868 13927 357,165,400 -70.41(-0.50%)
Nov 25, 2004 14001 14092 13942 13997 435,074,800 -26.27(-0.19%)
Nov 24, 2004 13809 14049 13784 14023 429,572,800 +222.69(+1.61%)
Nov 23, 2004 13647 13804 13630 13801 296,837,200 +0.00(+0.00%)
Nov 22, 2004 13647 13804 13630 13801 0 +12.92(+0.09%)
Nov 20, 2004 13853 13871 13751 13788 289,249,800 -12.14(-0.09%)
Nov 19, 2004 13854 13883 13785 13800 346,010,400 -25.16(-0.18%)
Nov 18, 2004 13787 13859 13770 13825 469,039,200 +78.90(+0.57%)
Nov 17, 2004 13927 13927 13727 13746 559,131,000 -186.14(-1.34%)
Nov 16, 2004 13907 13951 13888 13932 458,188,400 +0.00(+0.00%)
Nov 15, 2004 13907 13951 13888 13932 0 +147.76(+1.07%)
Nov 13, 2004 13750 13822 13748 13784 432,967,600 +159.95(+1.17%)
Nov 12, 2004 13657 13685 13587 13625 431,508,800 -47.86(-0.35%)
Nov 11, 2004 13563 13672 13530 13672 388,797,000 +155.70(+1.15%)
Nov 10, 2004 13542 13579 13486 13517 256,349,200 -44.82(-0.33%)
Nov 09, 2004 13536 13574 13464 13561 258,320,800 +0.00(+0.00%)
Nov 08, 2004 13536 13574 13464 13561 0 +66.54(+0.49%)
Nov 06, 2004 13498 13537 13461 13495 362,388,800 +125.86(+0.94%)
Nov 05, 2004 13486 13486 13320 13369 308,467,600 -28.58(-0.21%)
Nov 04, 2004 13316 13427 13270 13398 352,714,000 +88.93(+0.67%)
Nov 03, 2004 13160 13313 13160 13309 386,278,000 +214.49(+1.64%)
Nov 02, 2004 13039 13105 13001 13094 198,432,400 +0.00(+0.00%)
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.