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)

26,160.33 -233.93 (-0.89%)
Daily Price Updated: 4:08 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 26211 26281 26015 26160 0 -234.00(-0.89%)
Apr 16, 2026 26123 26403 26123 26394 0 +447.00(+1.72%)
Apr 15, 2026 26168 26217 25947 25947 0 +75.00(+0.29%)
Apr 14, 2026 25929 25995 25668 25872 0 +211.50(+0.82%)
Apr 13, 2026 25709 25717 25508 25661 0 -232.70(-0.90%)
Apr 12, 2026 25892 26074 25844 25894 0 +0.00(+0.00%)
Apr 11, 2026 25892 26074 25844 25894 0 +0.00(+0.00%)
Apr 10, 2026 25892 26074 25844 25894 0 +141.10(+0.55%)
Apr 09, 2026 25756 25855 25654 25752 0 +635.90(+2.53%)
Apr 07, 2026 25254 25254 24902 25116 0 +0.00(+0.00%)
Apr 06, 2026 25254 25254 24902 25116 0 +0.00(+0.00%)
Apr 05, 2026 25254 25254 24902 25116 0 +0.00(+0.00%)
Apr 04, 2026 25254 25254 24902 25116 0 +0.00(+0.00%)
Apr 03, 2026 25254 25254 24902 25116 0 +0.00(+0.00%)
Apr 02, 2026 25254 25254 24902 25116 0 -177.50(-0.70%)
Apr 01, 2026 25357 25430 25204 25294 0 +505.90(+2.04%)
Mar 31, 2026 24818 24988 24560 24788 0 +37.30(+0.15%)
Mar 30, 2026 24533 24812 24410 24751 0 -201.10(-0.81%)
Mar 29, 2026 24769 25096 24713 24952 0 +0.00(+0.00%)
Mar 28, 2026 24769 25096 24713 24952 0 +0.00(+0.00%)
Mar 27, 2026 24769 25096 24713 24952 0 +95.50(+0.38%)
Mar 26, 2026 25267 25278 24793 24856 0 -479.50(-1.89%)
Mar 25, 2026 25280 25390 25015 25336 0 +272.20(+1.09%)
Mar 24, 2026 24760 25077 24556 25064 0 +681.20(+2.79%)
Mar 23, 2026 24789 24789 24204 24382 0 -894.80(-3.54%)
Mar 22, 2026 25337 25564 25122 25277 0 +0.00(+0.00%)
Mar 21, 2026 25337 25564 25122 25277 0 +0.00(+0.00%)
Mar 20, 2026 25337 25564 25122 25277 0 -223.30(-0.88%)
Mar 19, 2026 25551 25738 25449 25501 0 -524.80(-2.02%)
Mar 18, 2026 25923 26118 25792 26025 0 +156.90(+0.61%)
Mar 17, 2026 25938 26250 25845 25868 0 +34.50(+0.13%)
Mar 16, 2026 25436 25857 25318 25834 0 +368.40(+1.45%)
Mar 15, 2026 25584 25697 25420 25466 0 +0.00(+0.00%)
Mar 14, 2026 25584 25697 25420 25466 0 +0.00(+0.00%)
Mar 13, 2026 25584 25697 25420 25466 0 -251.20(-0.98%)
Mar 12, 2026 25720 25933 25521 25717 0 -182.00(-0.70%)
Mar 11, 2026 26112 26150 25819 25899 0 -61.10(-0.24%)
Mar 10, 2026 25740 25960 25612 25960 0 +551.40(+2.17%)
Mar 09, 2026 25076 25443 24906 25408 0 -348.80(-1.35%)
Mar 08, 2026 25359 25807 25268 25757 0 +0.00(+0.00%)
Mar 07, 2026 25359 25807 25268 25757 0 +0.00(+0.00%)
Mar 06, 2026 25359 25807 25268 25757 0 +436.00(+1.72%)
Mar 05, 2026 25584 25737 25237 25321 0 +71.80(+0.28%)
Mar 04, 2026 25469 25470 24958 25250 0 -518.60(-2.01%)
Mar 03, 2026 26190 26219 25727 25768 0 -291.70(-1.12%)
Mar 02, 2026 26306 26404 25883 26060 0 -570.70(-2.14%)
Mar 01, 2026 26447 26702 26376 26630 0 +0.00(+0.00%)
Feb 28, 2026 26447 26702 26376 26630 0 +0.00(+0.00%)
Feb 27, 2026 26447 26702 26376 26630 0 +249.50(+0.95%)
Feb 26, 2026 27020 27024 26373 26381 0 -384.70(-1.44%)
Feb 25, 2026 26745 26870 26632 26766 0 +175.40(+0.66%)
Feb 24, 2026 26914 26914 26481 26590 0 -491.60(-1.82%)
Feb 23, 2026 26799 27156 26799 27082 0 +668.60(+2.53%)
Feb 22, 2026 26658 26694 26357 26413 0 +0.00(+0.00%)
Feb 21, 2026 26658 26694 26357 26413 0 +0.00(+0.00%)
Feb 20, 2026 26658 26694 26357 26413 0 -292.60(-1.10%)
Feb 19, 2026 26501 26734 26382 26706 0 +0.00(+0.00%)
Feb 18, 2026 26501 26734 26382 26706 0 +0.00(+0.00%)
Feb 17, 2026 26501 26734 26382 26706 0 +0.00(+0.00%)
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%)
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.