ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hong Kong Hang Seng (IX:HSI)

25,818.93 +44.79 (+0.17%)
Daily Price Updated: 4:45 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 25780 25891 25773 25819 0 +0.00(+0.00%)
Dec 25, 2025 25780 25891 25773 25819 0 +0.00(+0.00%)
Dec 24, 2025 25780 25891 25773 25819 0 +44.80(+0.17%)
Dec 23, 2025 25876 25928 25726 25774 0 -27.70(-0.11%)
Dec 22, 2025 25796 25860 25671 25802 0 +111.30(+0.43%)
Dec 21, 2025 25634 25747 25546 25690 0 +0.00(+0.00%)
Dec 20, 2025 25634 25747 25546 25690 0 +0.00(+0.00%)
Dec 19, 2025 25634 25747 25546 25690 0 +192.40(+0.75%)
Dec 18, 2025 25331 25512 25261 25498 0 +29.30(+0.12%)
Dec 17, 2025 25244 25495 25168 25469 0 +233.40(+0.92%)
Dec 16, 2025 25548 25548 25086 25235 0 -393.50(-1.54%)
Dec 15, 2025 25718 25824 25609 25629 0 -347.90(-1.34%)
Dec 14, 2025 25761 26006 25697 25977 0 +0.00(+0.00%)
Dec 13, 2025 25761 26006 25697 25977 0 +0.00(+0.00%)
Dec 12, 2025 25761 26006 25697 25977 0 +446.30(+1.75%)
Dec 11, 2025 25711 25801 25472 25530 0 -10.30(-0.04%)
Dec 10, 2025 25436 25541 25258 25541 0 +106.60(+0.42%)
Dec 09, 2025 25781 25820 25387 25434 0 -331.20(-1.29%)
Dec 08, 2025 26068 26152 25755 25765 0 -319.70(-1.23%)
Dec 07, 2025 25833 26132 25758 26085 0 +0.00(+0.00%)
Dec 06, 2025 25833 26132 25758 26085 0 +0.00(+0.00%)
Dec 05, 2025 25833 26132 25758 26085 0 +149.20(+0.58%)
Dec 04, 2025 25804 25991 25649 25936 0 +175.20(+0.68%)
Dec 03, 2025 25981 25997 25725 25761 0 -334.40(-1.28%)
Dec 02, 2025 26189 26264 25989 26095 0 +61.80(+0.24%)
Dec 01, 2025 25946 26180 25914 26033 0 +174.40(+0.67%)
Nov 30, 2025 26011 26011 25808 25859 0 +0.00(+0.00%)
Nov 29, 2025 26011 26011 25808 25859 0 +0.00(+0.00%)
Nov 28, 2025 26011 26011 25808 25859 0 -87.00(-0.34%)
Nov 27, 2025 25946 26124 25823 25946 0 +17.80(+0.07%)
Nov 26, 2025 26047 26136 25907 25928 0 +33.50(+0.13%)
Nov 25, 2025 25949 26069 25740 25895 0 +178.10(+0.69%)
Nov 24, 2025 25453 25770 25369 25716 0 +496.50(+1.97%)
Nov 23, 2025 25460 25484 25179 25220 0 +0.00(+0.00%)
Nov 22, 2025 25460 25484 25179 25220 0 +0.00(+0.00%)
Nov 21, 2025 25460 25484 25179 25220 0 -615.60(-2.38%)
Nov 20, 2025 26000 26047 25692 25836 0 +4.90(+0.02%)
Nov 19, 2025 25954 26045 25742 25831 0 -99.30(-0.38%)
Nov 18, 2025 26172 26189 25822 25930 0 -454.30(-1.72%)
Nov 17, 2025 26442 26532 26252 26384 0 -188.20(-0.71%)
Nov 16, 2025 26660 26882 26535 26572 0 +0.00(+0.00%)
Nov 15, 2025 26660 26882 26535 26572 0 +0.00(+0.00%)
Nov 14, 2025 26660 26882 26535 26572 0 -500.50(-1.85%)
Nov 13, 2025 26780 27189 26733 27073 0 +150.30(+0.56%)
Nov 12, 2025 26755 27016 26739 26923 0 +226.30(+0.85%)
Nov 11, 2025 26748 26788 26511 26696 0 +47.30(+0.18%)
Nov 10, 2025 26319 26669 26303 26649 0 +407.30(+1.55%)
Nov 09, 2025 26351 26372 26167 26242 0 +0.00(+0.00%)
Nov 08, 2025 26351 26372 26167 26242 0 +0.00(+0.00%)
Nov 07, 2025 26351 26372 26167 26242 0 -244.10(-0.92%)
Nov 06, 2025 26062 26491 26062 26486 0 +550.50(+2.12%)
Nov 05, 2025 25702 25981 25496 25935 0 -17.00(-0.07%)
Nov 04, 2025 26148 26292 25912 25952 0 -206.00(-0.79%)
Nov 03, 2025 25999 26217 25920 26158 0 +251.70(+0.97%)
Nov 02, 2025 26263 26284 25907 25907 0 -376.00(-1.43%)
Oct 30, 2025 26546 26589 26139 26283 0 -63.40(-0.24%)
Oct 29, 2025 26509 26519 26245 26346 0 +0.00(+0.00%)
Oct 28, 2025 26509 26519 26245 26346 0 +318.50(+1.22%)
Oct 21, 2025 26160 26367 26018 26028 0 +168.80(+0.65%)
Oct 20, 2025 25884 25913 25711 25859 0 +611.70(+2.42%)
Oct 19, 2025 25852 25860 25145 25247 0 +0.00(+0.00%)
Oct 18, 2025 25852 25860 25145 25247 0 +0.00(+0.00%)
Oct 17, 2025 25852 25860 25145 25247 0 -641.40(-2.48%)
Oct 16, 2025 25890 26063 25687 25888 0 -22.10(-0.09%)
Oct 15, 2025 25715 25982 25593 25911 0 +469.30(+1.84%)
Oct 14, 2025 25969 26103 25332 25441 0 -849.00(-3.23%)
Oct 12, 2025 26524 26559 26247 26290 0 +0.00(+0.00%)
Oct 11, 2025 26524 26559 26247 26290 0 +0.00(+0.00%)
Oct 10, 2025 26524 26559 26247 26290 0 -462.30(-1.73%)
Oct 09, 2025 26862 26978 26481 26753 0 -76.90(-0.29%)
Oct 08, 2025 26901 26906 26517 26830 0 -128.30(-0.48%)
Oct 07, 2025 27004 27145 26873 26958 0 +0.00(+0.00%)
Oct 06, 2025 27004 27145 26873 26958 0 -183.10(-0.67%)
Oct 05, 2025 27222 27262 26973 27141 0 +0.00(+0.00%)
Oct 04, 2025 27222 27262 26973 27141 0 +0.00(+0.00%)
Oct 03, 2025 27222 27262 26973 27141 0 -146.20(-0.54%)
Oct 02, 2025 26918 27382 26918 27287 0 +431.50(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.