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)

24,771.14 +30.57 (+0.12%)
Daily Price Updated: 4:09 PM EDT, Mar 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2025 24698 24874 24602 24771 0 +30.50(+0.12%)
Mar 18, 2025 24679 24745 24475 24741 0 +595.00(+2.46%)
Mar 17, 2025 24226 24352 24077 24146 0 +185.60(+0.77%)
Mar 16, 2025 23653 24114 23454 23960 0 +0.00(+0.00%)
Mar 15, 2025 23653 24114 23454 23960 0 +0.00(+0.00%)
Mar 14, 2025 23653 24114 23454 23960 0 +497.30(+2.12%)
Mar 13, 2025 23463 0 -137.60(-0.58%)
Mar 12, 2025 23859 23962 23364 23600 0 -181.80(-0.76%)
Mar 11, 2025 23275 23859 23238 23782 0 -1.40(-0.01%)
Mar 10, 2025 24116 24293 23632 23784 0 -447.80(-1.85%)
Mar 09, 2025 24182 24670 24065 24231 0 +0.00(+0.00%)
Mar 08, 2025 24182 24670 24065 24231 0 +0.00(+0.00%)
Mar 07, 2025 24182 24670 24065 24231 0 -138.40(-0.57%)
Mar 06, 2025 23987 24411 23987 24370 0 +775.50(+3.29%)
Mar 05, 2025 23200 23637 23091 23594 0 +652.40(+2.84%)
Mar 04, 2025 22678 23051 22548 22942 0 -64.50(-0.28%)
Mar 03, 2025 23135 23406 22862 23006 0 +65.00(+0.28%)
Mar 02, 2025 23616 23616 22798 22941 0 +0.00(+0.00%)
Mar 01, 2025 23616 23616 22798 22941 0 +0.00(+0.00%)
Feb 28, 2025 23616 23616 22798 22941 0 -777.00(-3.28%)
Feb 27, 2025 23784 24076 23442 23718 0 -69.60(-0.29%)
Feb 26, 2025 23238 23973 23238 23788 0 +753.90(+3.27%)
Feb 25, 2025 22716 23248 22716 23034 0 -307.60(-1.32%)
Feb 24, 2025 23472 23688 23222 23342 0 -136.30(-0.58%)
Feb 23, 2025 23090 23478 22902 23478 0 +0.00(+0.00%)
Feb 22, 2025 23090 23478 22902 23478 0 +0.00(+0.00%)
Feb 21, 2025 23090 23478 22902 23478 0 +900.90(+3.99%)
Feb 20, 2025 22717 22850 22436 22577 0 -367.20(-1.60%)
Feb 19, 2025 22778 22975 22650 22944 0 -32.60(-0.14%)
Feb 18, 2025 22665 23141 22608 22977 0 +360.60(+1.59%)
Feb 17, 2025 22755 22977 22319 22616 0 -4.10(-0.02%)
Feb 16, 2025 22027 22620 22027 22620 0 +0.00(+0.00%)
Feb 15, 2025 22027 22620 22027 22620 0 +0.00(+0.00%)
Feb 14, 2025 22027 22620 22027 22620 0 +805.90(+3.69%)
Feb 13, 2025 21959 22524 21736 21814 0 -43.50(-0.20%)
Feb 12, 2025 21526 21859 21411 21858 0 +563.00(+2.64%)
Feb 11, 2025 21657 21682 21279 21295 0 -227.10(-1.06%)
Feb 10, 2025 21522 0 +388.50(+1.84%)
Feb 09, 2025 20858 21214 20806 21134 0 +0.00(+0.00%)
Feb 08, 2025 20858 21214 20806 21134 0 +0.00(+0.00%)
Feb 07, 2025 20858 21214 20806 21134 0 +241.90(+1.16%)
Feb 06, 2025 20599 20892 20532 20892 0 +294.50(+1.43%)
Feb 05, 2025 20828 20828 20417 20597 0 -192.90(-0.93%)
Feb 04, 2025 20488 20886 20298 20790 0 +572.70(+2.83%)
Feb 03, 2025 20049 20222 19765 20217 0 -7.80(-0.04%)
Feb 02, 2025 20338 20338 20166 20225 0 +0.00(+0.00%)
Feb 01, 2025 20338 20338 20166 20225 0 +0.00(+0.00%)
Jan 31, 2025 20338 20338 20166 20225 0 +0.00(+0.00%)
Jan 30, 2025 20338 20338 20166 20225 0 +0.00(+0.00%)
Jan 29, 2025 20338 20338 20166 20225 0 +0.00(+0.00%)
Jan 28, 2025 20338 20338 20166 20225 0 +27.30(+0.14%)
Jan 27, 2025 20118 20297 20118 20198 0 +131.60(+0.66%)
Jan 26, 2025 19843 20144 19768 20066 0 +0.00(+0.00%)
Jan 25, 2025 19843 20144 19768 20066 0 +0.00(+0.00%)
Jan 24, 2025 19843 20144 19768 20066 0 +365.60(+1.86%)
Jan 23, 2025 19881 20044 19645 19701 0 -78.20(-0.40%)
Jan 22, 2025 19997 20022 19733 19779 0 -327.80(-1.63%)
Jan 21, 2025 20128 20205 19920 20107 0 +180.80(+0.91%)
Jan 20, 2025 19805 20094 19787 19926 0 +341.70(+1.74%)
Jan 19, 2025 19499 19640 19424 19584 0 +0.00(+0.00%)
Jan 18, 2025 19499 19640 19424 19584 0 +0.00(+0.00%)
Jan 17, 2025 19499 19640 19424 19584 0 +61.20(+0.31%)
Jan 16, 2025 19455 19664 19345 19523 0 +236.80(+1.23%)
Jan 15, 2025 19150 19319 19150 19286 0 +66.30(+0.34%)
Jan 14, 2025 18902 19318 18902 19220 0 +345.70(+1.83%)
Jan 13, 2025 18918 18929 18672 18874 0 -190.20(-1.00%)
Jan 12, 2025 19328 19370 19037 19064 0 +0.00(+0.00%)
Jan 11, 2025 19328 19370 19037 19064 0 +0.00(+0.00%)
Jan 10, 2025 19328 19370 19037 19064 0 -176.60(-0.92%)
Jan 09, 2025 19254 19406 19228 19241 0 -38.90(-0.20%)
Jan 08, 2025 19391 19484 19112 19280 0 -167.80(-0.86%)
Jan 07, 2025 19501 19669 19253 19448 0 -240.70(-1.22%)
Jan 06, 2025 19849 19852 19628 19688 0 -72.00(-0.36%)
Jan 05, 2025 19709 19892 19634 19760 0 +0.00(+0.00%)
Jan 04, 2025 19709 19892 19634 19760 0 +0.00(+0.00%)
Jan 03, 2025 19709 19892 19634 19760 0 +137.00(+0.70%)
Jan 02, 2025 19933 19933 19543 19623 0 -436.60(-2.18%)
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 following
Privacy Policy and Terms and Conditions.


 

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.