Hong Kong Hang Seng (IX: HSI )

28,540.83 -557.46 (-1.92%)
Daily Price Updated: 3:08 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20518 20518 20145 20160 2,136,671,200 +0.00(+0.00%)
Jan 30, 2012 20518 20518 20145 20160 0 -341.26(-1.66%)
Jan 29, 2012 20443 20591 20384 20502 0 +0.00(+0.00%)
Jan 28, 2012 20443 20591 20384 20502 1,809,725,000 +62.53(+0.31%)
Jan 27, 2012 20453 20453 20302 20439 2,041,611,000 +0.00(+0.00%)
Jan 26, 2012 20453 20453 20302 20439 0 +328.77(+1.63%)
Jan 25, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 24, 2012 20110 20110 20110 20110 0 +0.00(+0.00%)
Jan 23, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 22, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 21, 2012 20162 20162 19928 20110 1,966,388,400 +167.42(+0.84%)
Jan 20, 2012 19842 19957 19776 19943 2,497,477,200 +256.03(+1.30%)
Jan 19, 2012 19652 19727 19577 19687 1,947,200,800 +59.17(+0.30%)
Jan 18, 2012 19186 19640 19173 19628 2,590,203,600 +615.55(+3.24%)
Jan 17, 2012 19071 19071 18986 19012 1,354,845,900 +0.00(+0.00%)
Jan 16, 2012 19071 19071 18986 19012 0 -192.22(-1.00%)
Jan 15, 2012 19232 19232 19073 19204 0 +0.00(+0.00%)
Jan 14, 2012 19232 19232 19073 19204 2,018,465,200 +109.04(+0.57%)
Jan 13, 2012 19113 19261 19051 19095 1,791,582,400 -56.56(-0.30%)
Jan 12, 2012 19072 19176 18983 19152 2,037,326,200 +147.66(+0.78%)
Jan 11, 2012 18948 19087 18859 19004 1,994,815,200 +138.56(+0.73%)
Jan 10, 2012 18588 18884 18303 18866 1,380,951,700 +0.00(+0.00%)
Jan 09, 2012 18588 18884 18303 18866 0 +272.66(+1.47%)
Jan 08, 2012 18785 18785 18507 18593 0 +0.00(+0.00%)
Jan 07, 2012 18785 18785 18507 18593 1,434,068,900 -220.35(-1.17%)
Jan 06, 2012 18753 18821 18723 18813 1,035,426,900 +86.10(+0.46%)
Jan 05, 2012 18971 18971 18688 18727 1,169,241,200 -150.10(-0.80%)
Jan 04, 2012 18771 18886 18724 18877 1,247,580,300 +443.02(+2.40%)
Jan 01, 2012 18489 18506 18416 18434 0 +0.00(+0.00%)
Dec 31, 2011 18489 18506 18416 18434 837,154,800 +36.47(+0.20%)
Dec 30, 2011 18330 18409 18294 18398 1,205,224,300 -120.75(-0.65%)
Dec 29, 2011 18622 18622 18462 18519 862,673,200 -110.50(-0.59%)
Dec 28, 2011 18629 18629 18629 18629 0 +0.00(+0.00%)
Dec 27, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 26, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 25, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 24, 2011 18590 18637 18540 18629 965,404,400 +250.94(+1.37%)
Dec 23, 2011 18357 18388 18238 18378 903,858,400 -38.22(-0.21%)
Dec 22, 2011 18463 18473 18289 18416 1,424,472,900 +336.25(+1.86%)
Dec 21, 2011 18045 18271 18010 18080 1,196,532,600 +9.99(+0.06%)
Dec 20, 2011 18054 18092 17822 18070 1,392,940,100 +0.00(+0.00%)
Dec 19, 2011 18054 18092 17822 18070 0 -215.18(-1.18%)
Dec 18, 2011 18026 18390 18026 18285 0 +0.00(+0.00%)
Dec 17, 2011 18026 18390 18026 18285 2,209,494,000 +258.55(+1.43%)
Dec 16, 2011 18123 18134 17895 18027 1,711,814,800 -327.59(-1.78%)
Dec 15, 2011 18301 18476 18281 18354 1,203,253,600 -92.74(-0.50%)
Dec 14, 2011 18327 18465 18298 18447 1,049,706,200 -128.49(-0.69%)
Dec 13, 2011 18853 18919 18508 18576 1,167,983,200 +0.00(+0.00%)
Dec 12, 2011 18853 18919 18508 18576 0 -10.57(-0.06%)
Dec 11, 2011 18721 18841 18511 18586 0 +0.00(+0.00%)
Dec 10, 2011 18721 18841 18511 18586 1,661,916,300 -521.58(-2.73%)
Dec 09, 2011 19112 19138 18956 19108 1,297,769,200 -132.77(-0.69%)
Dec 08, 2011 19114 19243 19009 19241 1,846,600,800 +298.35(+1.58%)
Dec 07, 2011 19012 19038 18819 18942 1,252,330,600 -237.46(-1.24%)
Dec 06, 2011 19118 19189 18973 19180 1,604,780,700 +0.00(+0.00%)
Dec 05, 2011 19118 19189 18973 19180 0 +139.30(+0.73%)
Dec 04, 2011 18977 19152 18878 19040 0 +0.00(+0.00%)
Dec 03, 2011 18977 19152 18878 19040 2,307,844,400 +38.13(+0.20%)
Dec 02, 2011 19034 19051 18868 19002 3,561,534,800 +1012.91(+5.63%)
Dec 01, 2011 18192 18192 17861 17989 3,420,057,200 -266.85(-1.46%)
Nov 30, 2011 18225 18372 18054 18256 1,726,122,400 +218.39(+1.21%)
Nov 29, 2011 18019 18095 17954 18038 1,142,332,600 +0.00(+0.00%)
Nov 28, 2011 18019 18095 17954 18038 0 +348.33(+1.97%)
Nov 27, 2011 17659 17828 17613 17689 0 +0.00(+0.00%)
Nov 26, 2011 17659 17828 17613 17689 944,755,200 -245.62(-1.37%)
Nov 25, 2011 17658 17997 17658 17935 1,402,041,200 +70.67(+0.40%)
Nov 24, 2011 17955 17964 17839 17864 1,582,422,900 -387.16(-2.12%)
Nov 23, 2011 18225 18355 18018 18252 1,961,345,200 +25.74(+0.14%)
Nov 22, 2011 18214 18294 18054 18226 1,367,022,700 +0.00(+0.00%)
Nov 21, 2011 18214 18294 18054 18226 0 -265.38(-1.44%)
Nov 20, 2011 18561 18561 18399 18491 0 +0.00(+0.00%)
Nov 19, 2011 18561 18561 18399 18491 1,662,337,300 -326.24(-1.73%)
Nov 18, 2011 18686 18959 18658 18817 2,567,727,600 -143.43(-0.76%)
Nov 17, 2011 19483 19483 18769 18961 1,615,190,400 -387.54(-2.00%)
Nov 16, 2011 19305 19420 19240 19348 871,654,704 -159.74(-0.82%)
Nov 15, 2011 19600 19641 19496 19508 1,683,768,000 +0.00(+0.00%)
Nov 14, 2011 19600 19641 19496 19508 0 +371.01(+1.94%)
Nov 13, 2011 19144 19206 19028 19137 0 +0.00(+0.00%)
Nov 12, 2011 19144 19206 19028 19137 1,279,485,000 +173.28(+0.91%)
Nov 11, 2011 19091 19199 18946 18964 2,485,571,200 -1050.54(-5.25%)
Nov 10, 2011 20067 20173 19967 20014 1,943,931,200 +335.96(+1.71%)
Nov 09, 2011 19848 19915 19660 19678 1,464,882,800 +0.58(+0.00%)
Nov 08, 2011 19894 19977 19650 19678 1,619,993,100 +0.00(+0.00%)
Nov 07, 2011 19894 19977 19650 19678 0 -164.90(-0.83%)
Nov 06, 2011 19923 19982 19773 19843 0 +0.00(+0.00%)
Nov 04, 2011 19923 19982 19773 19843 2,257,596,200 +600.29(+3.12%)
Nov 03, 2011 19419 19541 19142 19242 2,140,898,800 -491.21(-2.49%)
Nov 02, 2011 19092 19745 19024 19734 1,962,952,400 +363.75(+1.88%)
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.