Hong Kong Hang Seng (IX: HSI )

29,098.29 -138.50 (-0.47%)
Daily Price Updated: 3:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15659 15770 15651 15753 0 +0.00(+0.00%)
Jan 30, 2006 15659 15770 15651 15753 0 -0.04(-0.00%)
Jan 28, 2006 15659 15770 15651 15753 900,109,200 +233.07(+1.50%)
Jan 27, 2006 15550 15563 15469 15520 361,639,800 -0.32(-0.00%)
Jan 26, 2006 15561 15572 15488 15520 375,993,800 -10.18(-0.07%)
Jan 25, 2006 15541 15552 15463 15531 334,958,200 +65.80(+0.43%)
Jan 24, 2006 15455 15498 15412 15465 512,870,000 +0.00(+0.00%)
Jan 23, 2006 15455 15498 15412 15465 0 -197.31(-1.26%)
Jan 21, 2006 15701 15788 15566 15662 556,324,200 -8.34(-0.05%)
Jan 20, 2006 15556 15675 15550 15670 418,395,400 +189.21(+1.22%)
Jan 19, 2006 15427 15526 15376 15481 437,278,800 -94.99(-0.61%)
Jan 18, 2006 15799 15799 15550 15576 506,251,600 -201.52(-1.28%)
Jan 17, 2006 15787 15817 15745 15778 393,659,200 +0.00(+0.00%)
Jan 16, 2006 15787 15817 15745 15778 0 -10.25(-0.06%)
Jan 14, 2006 15672 15792 15671 15788 380,816,800 +68.60(+0.44%)
Jan 13, 2006 15768 15791 15652 15719 503,136,400 +68.49(+0.44%)
Jan 12, 2006 15585 15725 15585 15651 576,574,400 +80.97(+0.52%)
Jan 11, 2006 15638 15659 15500 15570 581,719,000 +22.48(+0.14%)
Jan 10, 2006 15498 15603 15498 15547 581,542,400 +0.00(+0.00%)
Jan 09, 2006 15498 15603 15498 15547 0 +202.99(+1.32%)
Jan 07, 2006 15327 15347 15252 15344 397,727,400 +73.31(+0.48%)
Jan 06, 2006 15314 15374 15262 15271 514,294,600 +71.07(+0.47%)
Jan 05, 2006 15113 15209 15085 15200 565,220,200 +255.29(+1.71%)
Jan 04, 2006 14844 14945 14844 14945 250,383,000 +0.00(+0.00%)
Jan 03, 2006 14844 14945 14844 14945 0 +68.34(+0.46%)
Dec 31, 2005 14959 14972 14812 14876 448,872,000 -169.16(-1.12%)
Dec 30, 2005 15147 15151 15028 15046 266,347,000 -55.95(-0.37%)
Dec 29, 2005 15077 15173 15049 15102 215,911,000 +0.00(+0.00%)
Dec 28, 2005 15077 15173 15049 15102 0 -82.04(-0.54%)
Dec 24, 2005 15209 15226 15183 15184 164,157,400 +1.05(+0.01%)
Dec 23, 2005 15251 15252 15171 15183 243,697,200 -38.89(-0.26%)
Dec 22, 2005 15219 15273 15211 15221 243,252,200 +52.25(+0.34%)
Dec 21, 2005 15172 15201 15129 15169 250,971,000 -13.72(-0.09%)
Dec 20, 2005 15045 15200 15045 15183 310,365,600 +0.00(+0.00%)
Dec 19, 2005 15045 15200 15045 15183 0 +153.08(+1.02%)
Dec 17, 2005 15078 15078 14968 15030 306,449,400 -29.21(-0.19%)
Dec 16, 2005 15040 15079 15026 15059 318,937,000 +82.76(+0.55%)
Dec 15, 2005 14981 14981 14868 14976 278,860,600 +33.64(+0.23%)
Dec 14, 2005 14981 14996 14864 14943 330,070,000 -41.78(-0.28%)
Dec 13, 2005 14992 15080 14972 14984 199,318,800 +0.00(+0.00%)
Dec 12, 2005 14992 15080 14972 14984 0 +73.89(+0.50%)
Dec 10, 2005 14906 14953 14871 14911 232,244,400 +31.35(+0.21%)
Dec 09, 2005 15095 15095 14861 14879 348,480,000 -255.79(-1.69%)
Dec 08, 2005 15027 15135 14960 15135 335,154,000 +144.34(+0.96%)
Dec 07, 2005 15157 15162 14968 14991 376,164,400 -168.21(-1.11%)
Dec 06, 2005 15209 15209 15145 15159 222,779,400 +0.00(+0.00%)
Dec 05, 2005 15209 15209 15145 15159 0 -41.56(-0.27%)
Dec 03, 2005 15178 15232 15129 15200 377,939,200 +132.35(+0.88%)
Dec 02, 2005 14881 15068 14866 15068 412,240,200 +130.89(+0.88%)
Dec 01, 2005 15029 15073 14937 14937 304,252,400 -91.62(-0.61%)
Nov 30, 2005 15059 15062 14959 15029 226,451,800 -71.24(-0.47%)
Nov 29, 2005 15100 15134 15074 15100 183,583,400 +0.00(+0.00%)
Nov 28, 2005 15100 15134 15074 15100 0 +18.53(+0.12%)
Nov 26, 2005 15054 15101 15028 15081 231,676,200 -2.92(-0.02%)
Nov 25, 2005 15111 15118 15042 15084 262,069,400 +22.04(+0.15%)
Nov 24, 2005 14962 15071 14926 15062 393,797,800 +176.70(+1.19%)
Nov 23, 2005 14882 14898 14807 14886 197,108,000 +0.08(+0.00%)
Nov 22, 2005 14940 14942 14844 14886 242,625,000 +0.00(+0.00%)
Nov 21, 2005 14940 14942 14844 14886 0 +2.25(+0.02%)
Nov 19, 2005 14915 14925 14866 14883 381,015,600 +95.34(+0.64%)
Nov 18, 2005 14673 14789 14620 14788 331,421,400 +137.44(+0.94%)
Nov 17, 2005 14632 14684 14604 14651 217,729,000 +23.13(+0.16%)
Nov 16, 2005 14574 14671 14519 14627 254,867,800 -2.08(-0.01%)
Nov 15, 2005 14760 14773 14542 14629 273,048,000 +0.00(+0.00%)
Nov 14, 2005 14760 14773 14542 14629 0 -111.11(-0.75%)
Nov 12, 2005 14668 14808 14656 14741 322,659,000 +107.27(+0.73%)
Nov 11, 2005 14586 14643 14568 14633 251,755,600 +35.78(+0.25%)
Nov 10, 2005 14441 14627 14417 14598 329,370,000 +194.35(+1.35%)
Nov 09, 2005 14421 14435 14318 14403 259,478,400 +37.41(+0.26%)
Nov 08, 2005 14499 14503 14354 14366 310,755,600 +0.00(+0.00%)
Nov 07, 2005 14499 14503 14354 14366 0 -220.00(-1.51%)
Nov 05, 2005 14660 14669 14536 14586 254,565,600 -15.80(-0.11%)
Nov 04, 2005 14627 14650 14547 14602 264,688,800 +4.11(+0.03%)
Nov 03, 2005 14583 14604 14545 14597 270,334,600 +25.22(+0.17%)
Nov 02, 2005 14485 14591 14471 14572 395,000,600 +185.89(+1.29%)
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.