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)

26,705.94 +138.82 (+0.52%)
Daily Price Updated: 12:08 PM EST, Feb 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2026 26501 26734 26382 26706 0 +138.80(+0.52%)
Feb 15, 2026 26640 26774 26444 26567 0 +0.00(+0.00%)
Feb 14, 2026 26640 26774 26444 26567 0 +0.00(+0.00%)
Feb 13, 2026 26640 26774 26444 26567 0 -465.40(-1.72%)
Feb 12, 2026 27211 27216 26933 27032 0 -233.90(-0.86%)
Feb 11, 2026 27246 27326 27134 27266 0 +83.20(+0.31%)
Feb 10, 2026 27203 27398 27105 27183 0 +156.00(+0.58%)
Feb 09, 2026 26982 27112 26879 27027 0 +467.30(+1.76%)
Feb 08, 2026 26354 26710 26295 26560 0 +0.00(+0.00%)
Feb 07, 2026 26354 26710 26295 26560 0 +0.00(+0.00%)
Feb 06, 2026 26354 26710 26295 26560 0 -325.30(-1.21%)
Feb 05, 2026 26628 26919 26411 26885 0 +37.90(+0.14%)
Feb 04, 2026 26797 27004 26593 26847 0 +12.50(+0.05%)
Feb 03, 2026 26996 27126 26432 26835 0 +59.20(+0.22%)
Feb 02, 2026 27097 27100 26508 26776 0 -611.50(-2.23%)
Feb 01, 2026 27786 27887 27384 27387 0 +0.00(+0.00%)
Jan 31, 2026 27786 27887 27384 27387 0 +0.00(+0.00%)
Jan 30, 2026 27786 27887 27384 27387 0 -581.00(-2.08%)
Jan 29, 2026 27627 28056 27612 27968 0 +141.20(+0.51%)
Jan 28, 2026 27326 27827 27258 27827 0 +700.00(+2.58%)
Jan 27, 2026 26863 27189 26830 27127 0 +361.40(+1.35%)
Jan 26, 2026 26844 26911 26620 26766 0 +16.00(+0.06%)
Jan 25, 2026 26861 26896 26690 26750 0 +0.00(+0.00%)
Jan 24, 2026 26861 26896 26690 26750 0 +0.00(+0.00%)
Jan 23, 2026 26861 26896 26690 26750 0 +119.50(+0.45%)
Jan 22, 2026 26750 26779 26499 26630 0 +44.90(+0.17%)
Jan 21, 2026 26397 26693 26397 26585 0 +97.60(+0.37%)
Jan 20, 2026 26545 26639 26364 26488 0 -76.40(-0.29%)
Jan 19, 2026 26642 26716 26534 26564 0 -281.10(-1.05%)
Jan 18, 2026 27095 27176 26742 26845 0 +0.00(+0.00%)
Jan 17, 2026 27095 27176 26742 26845 0 +0.00(+0.00%)
Jan 16, 2026 27095 27176 26742 26845 0 -78.60(-0.29%)
Jan 15, 2026 26972 27207 26808 26924 0 -76.20(-0.28%)
Jan 14, 2026 26972 27098 26780 27000 0 +151.30(+0.56%)
Jan 13, 2026 26958 27144 26730 26848 0 +240.00(+0.90%)
Jan 12, 2026 26377 26608 26188 26608 0 +376.70(+1.44%)
Jan 11, 2026 26272 26299 26114 26232 0 +0.00(+0.00%)
Jan 10, 2026 26272 26299 26114 26232 0 +0.00(+0.00%)
Jan 09, 2026 26272 26299 26114 26232 0 +82.50(+0.32%)
Jan 08, 2026 26303 26306 25960 26149 0 -309.60(-1.17%)
Jan 07, 2026 26602 26617 26314 26459 0 -251.50(-0.94%)
Jan 06, 2026 26502 26858 26498 26710 0 +363.20(+1.38%)
Jan 05, 2026 26361 26446 26256 26347 0 +8.70(+0.03%)
Jan 04, 2026 25717 26346 25717 26338 0 +0.00(+0.00%)
Jan 03, 2026 25717 26346 25717 26338 0 +0.00(+0.00%)
Jan 02, 2026 25717 26346 25717 26338 0 +708.00(+2.76%)
Jan 01, 2026 25802 25808 25554 25630 0 +0.00(+0.00%)
Dec 31, 2025 25802 25808 25554 25630 0 -224.10(-0.87%)
Dec 30, 2025 25636 25930 25611 25855 0 +219.40(+0.86%)
Dec 29, 2025 25929 26083 25631 25635 0 -183.70(-0.71%)
Dec 28, 2025 25780 25891 25773 25819 0 +0.00(+0.00%)
Dec 27, 2025 25780 25891 25773 25819 0 +0.00(+0.00%)
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%)
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.