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)

26,027.55 +168.72 (+0.65%)
Last Price Updated: 4:08 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 26674 26888 26558 26856 0 +0.00(+0.00%)
Sep 30, 2025 26674 26888 26558 26856 0 +232.70(+0.87%)
Sep 29, 2025 26322 26688 26322 26623 0 +494.70(+1.89%)
Sep 28, 2025 26272 26406 26073 26128 0 +0.00(+0.00%)
Sep 27, 2025 26272 26406 26073 26128 0 +0.00(+0.00%)
Sep 26, 2025 26272 26406 26073 26128 0 -356.50(-1.35%)
Sep 25, 2025 26536 26640 26404 26485 0 -34.00(-0.13%)
Sep 24, 2025 26074 26563 26057 26519 0 +359.60(+1.37%)
Sep 23, 2025 26436 26454 26004 26159 0 -185.00(-0.70%)
Sep 22, 2025 26460 26479 26204 26344 0 -201.00(-0.76%)
Sep 21, 2025 26583 26638 26414 26545 0 +0.00(+0.00%)
Sep 20, 2025 26583 26638 26414 26545 0 +0.00(+0.00%)
Sep 19, 2025 26583 26638 26414 26545 0 +0.30(+0.00%)
Sep 18, 2025 26864 27058 26322 26545 0 -363.60(-1.35%)
Sep 17, 2025 26554 26936 26541 26908 0 +469.90(+1.78%)
Sep 16, 2025 26537 26602 26332 26438 0 -8.10(-0.03%)
Sep 15, 2025 26309 26533 26280 26447 0 +58.40(+0.22%)
Sep 14, 2025 26539 26586 26330 26388 0 +0.00(+0.00%)
Sep 13, 2025 26539 26586 26330 26388 0 +0.00(+0.00%)
Sep 12, 2025 26539 26586 26330 26388 0 +301.90(+1.16%)
Sep 11, 2025 25988 26242 25879 26086 0 -114.00(-0.44%)
Sep 10, 2025 26042 26297 26018 26200 0 +262.20(+1.01%)
Sep 09, 2025 25711 26028 25675 25938 0 +304.20(+1.19%)
Sep 08, 2025 25440 25664 25388 25634 0 +215.90(+0.85%)
Sep 07, 2025 25136 25472 25091 25418 0 +0.00(+0.00%)
Sep 06, 2025 25136 25472 25091 25418 0 +0.00(+0.00%)
Sep 05, 2025 25136 25472 25091 25418 0 +359.50(+1.43%)
Sep 04, 2025 25489 25494 25013 25058 0 -284.90(-1.12%)
Sep 03, 2025 25661 25790 25277 25343 0 -153.20(-0.60%)
Sep 02, 2025 25588 25725 25417 25497 0 -120.80(-0.47%)
Sep 01, 2025 25508 25638 25471 25617 0 +539.80(+2.15%)
Aug 31, 2025 25095 25278 25067 25078 0 +0.00(+0.00%)
Aug 30, 2025 25095 25278 25067 25078 0 +0.00(+0.00%)
Aug 29, 2025 25095 25278 25067 25078 0 +78.80(+0.32%)
Aug 28, 2025 25030 25094 24809 24999 0 -203.00(-0.81%)
Aug 27, 2025 25626 25654 25140 25202 0 -323.10(-1.27%)
Aug 26, 2025 25715 25820 25525 25525 0 -305.00(-1.18%)
Aug 25, 2025 25607 25919 25591 25830 0 +490.80(+1.94%)
Aug 24, 2025 25205 25349 25140 25339 0 +0.00(+0.00%)
Aug 23, 2025 25205 25349 25140 25339 0 +0.00(+0.00%)
Aug 22, 2025 25205 25349 25140 25339 0 +234.50(+0.93%)
Aug 21, 2025 25216 25216 25001 25105 0 -61.30(-0.24%)
Aug 20, 2025 24969 25211 24888 25166 0 +43.00(+0.17%)
Aug 19, 2025 25241 25261 25083 25123 0 -53.90(-0.21%)
Aug 18, 2025 25293 25466 25177 25177 0 -93.30(-0.37%)
Aug 17, 2025 25322 25356 25168 25270 0 +0.00(+0.00%)
Aug 16, 2025 25322 25356 25168 25270 0 +0.00(+0.00%)
Aug 15, 2025 25322 25356 25168 25270 0 -249.20(-0.98%)
Aug 14, 2025 25767 25767 25450 25519 0 -94.40(-0.37%)
Aug 13, 2025 25176 25614 25176 25614 0 +644.00(+2.58%)
Aug 12, 2025 24824 25016 24801 24970 0 +62.90(+0.25%)
Aug 11, 2025 24947 24969 24776 24907 0 +48.00(+0.19%)
Aug 10, 2025 24968 24999 24812 24859 0 +0.00(+0.00%)
Aug 09, 2025 24968 24999 24812 24859 0 +0.00(+0.00%)
Aug 08, 2025 24968 24999 24812 24859 0 -222.80(-0.89%)
Aug 07, 2025 24982 25115 24821 25082 0 +171.00(+0.69%)
Aug 06, 2025 24864 25003 24806 24911 0 +8.10(+0.03%)
Aug 05, 2025 24747 24926 24687 24902 0 +169.10(+0.68%)
Aug 04, 2025 24432 24749 24372 24733 0 +225.60(+0.92%)
Aug 03, 2025 24744 24856 24508 24508 0 +0.00(+0.00%)
Aug 02, 2025 24744 24856 24508 24508 0 +0.00(+0.00%)
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.