Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

17,651.15 +366.61 (+2.12%)
Daily Price Updated: 4:00 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.40(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.50(-0.23%)
Apr 26, 2000 15582 15630 15140 15227 0 -152.60(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.90(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.10(-0.39%)
Apr 19, 2000 15558 15667 15338 15427 0 +148.90(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.90(+3.49%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.40(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.50(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.40(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.00(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -91.00(-0.54%)
Apr 07, 2000 16658 16992 16658 16942 0 +450.30(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +173.00(+1.06%)
Apr 05, 2000 16599 16736 16246 16318 0 -574.50(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.60(-2.95%)
Apr 01, 2000 17384 17537 17107 17406 0 -60.70(-0.35%)
Mar 31, 2000 18011 18038 17457 17467 0 -629.20(-3.48%)
Mar 30, 2000 18203 18249 17950 18096 0 -205.30(-1.12%)
Mar 29, 2000 18273 18398 18188 18302 0 +8.80(+0.05%)
Mar 28, 2000 17828 18351 17816 18293 0 +0.00(+0.00%)
Mar 27, 2000 17828 18351 17816 18293 0 +508.30(+2.86%)
Mar 25, 2000 17768 17879 17578 17785 0 +69.00(+0.39%)
Mar 24, 2000 17705 17856 17392 17716 0 +168.60(+0.96%)
Mar 23, 2000 17419 17561 17275 17547 0 +347.00(+2.02%)
Mar 22, 2000 17253 17346 16897 17200 0 -34.50(-0.20%)
Mar 21, 2000 16879 17325 16709 17234 0 +0.00(+0.00%)
Mar 20, 2000 16879 17325 16709 17234 0 +151.50(+0.89%)
Mar 18, 2000 16688 17096 16617 17083 0 +724.00(+4.43%)
Mar 17, 2000 16775 16826 16315 16359 0 -388.20(-2.32%)
Mar 16, 2000 16847 16901 16553 16747 0 -182.00(-1.08%)
Mar 15, 2000 17126 17220 16837 16929 0 -167.50(-0.98%)
Mar 14, 2000 17651 17786 16893 17097 0 +0.00(+0.00%)
Mar 13, 2000 17651 17786 16893 17097 0 -735.20(-4.12%)
Mar 11, 2000 17728 18002 17574 17832 0 +194.90(+1.11%)
Mar 10, 2000 18032 18250 17614 17637 0 -314.40(-1.75%)
Mar 09, 2000 17688 18059 17324 17951 0 +86.00(+0.48%)
Mar 08, 2000 17656 17877 17472 17865 0 +106.60(+0.60%)
Mar 07, 2000 17501 17855 17501 17759 0 +0.00(+0.00%)
Mar 06, 2000 17501 17855 17501 17759 0 +473.60(+2.74%)
Mar 04, 2000 16904 17362 16796 17285 0 +348.40(+2.06%)
Mar 03, 2000 16996 17118 16770 16937 0 +93.20(+0.55%)
Mar 02, 2000 17267 17275 16618 16844 0 -325.80(-1.90%)
Mar 01, 2000 17140 17290 17022 17169 0 +185.00(+1.09%)
Feb 29, 2000 17435 17747 16638 16984 0 +0.00(+0.00%)
Feb 28, 2000 17435 17747 16638 16984 0 -216.60(-1.26%)
Feb 26, 2000 17280 17414 16905 17201 0 +142.30(+0.83%)
Feb 25, 2000 16513 17083 16513 17059 0 +681.90(+4.16%)
Feb 24, 2000 16314 16524 16297 16377 0 +121.60(+0.75%)
Feb 23, 2000 16295 16443 15776 16255 0 -67.20(-0.41%)
Feb 22, 2000 16413 16477 16136 16322 0 +0.00(+0.00%)
Feb 21, 2000 16413 16477 16136 16322 0 -276.80(-1.67%)
Feb 19, 2000 16985 17028 16469 16599 0 -382.00(-2.25%)
Feb 18, 2000 17076 17229 16770 16981 0 -62.20(-0.36%)
Feb 17, 2000 16771 17145 16733 17043 0 +355.20(+2.13%)
Feb 16, 2000 17257 17297 16549 16688 0 -500.80(-2.91%)
Feb 15, 2000 17546 17939 17108 17189 0 +0.00(+0.00%)
Feb 14, 2000 17546 17939 17108 17189 0 -191.30(-1.10%)
Feb 12, 2000 17024 17654 17024 17380 0 +535.10(+3.18%)
Feb 11, 2000 16680 16874 16526 16845 0 +25.70(+0.15%)
Feb 10, 2000 16457 16968 16457 16820 0 +590.80(+3.64%)
Feb 09, 2000 16080 16286 15940 16229 0 +0.00(+0.00%)
Feb 08, 2000 16080 16286 15940 16229 0 +260.60(+1.63%)
Feb 04, 2000 15796 16010 15703 15968 0 +178.30(+1.13%)
Feb 03, 2000 15748 15958 15748 15790 0 +135.90(+0.87%)
Feb 02, 2000 15600 15764 15580 15654 0 +121.60(+0.78%)
Feb 01, 2000 15889 15889 15445 15532 0 +0.00(+0.00%)
Jan 31, 2000 15889 15889 15445 15532 0 -653.60(-4.04%)
Jan 29, 2000 16052 16316 16023 16186 0 +268.10(+1.68%)
Jan 28, 2000 15460 15925 15460 15918 0 +490.10(+3.18%)
Jan 27, 2000 15165 15453 15165 15428 0 +324.70(+2.15%)
Jan 26, 2000 15094 15150 14910 15103 0 -64.50(-0.43%)
Jan 25, 2000 15234 15414 15020 15168 0 +0.00(+0.00%)
Jan 24, 2000 15234 15414 15020 15168 0 +59.10(+0.39%)
Jan 22, 2000 15095 15120 14904 15108 0 -106.90(-0.70%)
Jan 21, 2000 15348 15348 15078 15215 0 -60.00(-0.39%)
Jan 20, 2000 15719 15719 15192 15275 0 -513.90(-3.25%)
Jan 19, 2000 15576 15801 15508 15789 0 +214.60(+1.38%)
Jan 18, 2000 15666 15828 15474 15575 0 +0.00(+0.00%)
Jan 17, 2000 15666 15828 15474 15575 0 +32.40(+0.21%)
Jan 15, 2000 15742 15864 15322 15542 0 -91.80(-0.59%)
Jan 14, 2000 15763 15861 15459 15634 0 -80.20(-0.51%)
Jan 13, 2000 15692 15744 15546 15714 0 -147.90(-0.93%)
Jan 12, 2000 15981 16196 15736 15862 0 +13.90(+0.09%)
Jan 11, 2000 15631 16065 15631 15848 0 +0.00(+0.00%)
Jan 10, 2000 15631 16065 15631 15848 0 +442.60(+2.87%)
Jan 08, 2000 15329 15514 15109 15406 0 +252.40(+1.67%)
Jan 07, 2000 15942 15971 14764 15153 0 -693.50(-4.38%)
Jan 06, 2000 16609 16609 15688 15847 0 -1226.10(-7.18%)
Jan 05, 2000 17303 17303 16934 17073 0 -296.80(-1.71%)
Jan 04, 2000 17058 17426 17058 17370 0 +0.00(+0.00%)
Jan 03, 2000 17058 17426 17058 17370 0 +407.50(+2.40%)
Dec 31, 1999 16773 17050 16738 16962 0 +301.30(+1.81%)
Dec 30, 1999 16998 17138 16577 16661 0 -267.50(-1.58%)
Dec 29, 1999 16821 16979 16811 16928 0 +0.00(+0.00%)
Dec 28, 1999 16821 16979 16811 16928 0 +95.00(+0.56%)
Dec 25, 1999 16404 16833 16404 16833 0 +537.20(+3.30%)
Dec 24, 1999 16217 16336 16166 16296 0 +103.70(+0.64%)
Dec 23, 1999 16323 16438 16138 16192 0 -56.30(-0.35%)
Dec 22, 1999 16228 16335 15965 16249 0 +36.30(+0.22%)
Dec 21, 1999 16000 16261 15885 16212 0 +0.00(+0.00%)
Dec 20, 1999 16000 16261 15885 16212 0 +226.10(+1.41%)
Dec 18, 1999 15738 16003 15738 15986 0 +414.90(+2.66%)
Dec 17, 1999 15815 15822 15512 15571 0 -253.90(-1.60%)
Dec 16, 1999 16277 16277 15785 15825 0 -457.40(-2.81%)
Dec 15, 1999 16508 16516 16122 16283 0 -159.40(-0.97%)
Dec 14, 1999 16505 16636 16350 16442 0 +0.00(+0.00%)
Dec 13, 1999 16505 16636 16350 16442 0 +61.90(+0.38%)
Dec 11, 1999 16386 16495 16322 16380 0 +9.20(+0.06%)
Dec 10, 1999 15964 16455 15942 16371 0 +381.60(+2.39%)
Dec 09, 1999 16040 16046 15833 15989 0 -83.70(-0.52%)
Dec 08, 1999 16191 16238 15953 16073 0 -95.50(-0.59%)
Dec 07, 1999 15953 16169 15874 16169 0 +0.00(+0.00%)
Dec 06, 1999 15953 16169 15874 16169 0 +328.20(+2.07%)
Dec 04, 1999 15635 15876 15519 15840 0 +237.40(+1.52%)
Dec 03, 1999 15532 15655 15369 15603 0 +180.50(+1.17%)
Dec 02, 1999 15277 15520 15146 15422 0 +45.30(+0.29%)
Dec 01, 1999 15504 15640 15173 15377 0 -83.90(-0.54%)
Nov 30, 1999 15256 15582 15256 15461 0 +0.00(+0.00%)
Nov 29, 1999 15256 15582 15256 15461 0 +186.60(+1.22%)
Nov 27, 1999 15023 15339 15023 15274 0 +275.70(+1.84%)
Nov 26, 1999 15121 15308 14903 14999 0 -308.50(-2.02%)
Nov 25, 1999 15329 15460 15114 15307 0 -85.90(-0.56%)
Nov 24, 1999 15340 15522 15025 15393 0 +108.20(+0.71%)
Nov 23, 1999 15076 15323 15057 15285 0 +0.00(+0.00%)
Nov 22, 1999 15076 15323 15057 15285 0 +211.90(+1.41%)
Nov 20, 1999 14746 15127 14746 15073 0 +351.40(+2.39%)
Nov 19, 1999 14723 14784 14606 14722 0 +17.20(+0.12%)
Nov 18, 1999 14997 15073 14605 14704 0 +15.00(+0.10%)
Nov 17, 1999 14619 14727 14491 14690 0 +127.30(+0.87%)
Nov 16, 1999 14251 14635 14251 14562 0 +0.00(+0.00%)
Nov 15, 1999 14251 14635 14251 14562 0 +372.50(+2.63%)
Nov 13, 1999 14111 14268 13978 14190 0 +84.00(+0.60%)
Nov 12, 1999 14054 14217 13916 14106 0 +130.20(+0.93%)
Nov 11, 1999 13734 14005 13734 13976 0 +305.80(+2.24%)
Nov 10, 1999 13586 13735 13574 13670 0 +148.60(+1.10%)
Nov 09, 1999 13659 13757 13514 13521 0 +0.00(+0.00%)
Nov 08, 1999 13659 13757 13514 13521 0 -89.20(-0.66%)
Nov 06, 1999 13698 13731 13533 13610 0 -41.20(-0.30%)
Nov 05, 1999 13272 13693 13272 13652 0 +394.20(+2.97%)
Nov 04, 1999 13366 13497 13231 13257 0 -78.50(-0.59%)
Nov 03, 1999 13335 13405 13278 13336 0 +13.70(+0.10%)
Nov 02, 1999 13309 13399 13281 13322 0 +0.00(+0.00%)
Nov 01, 1999 13309 13399 13281 13322 0 +65.10(+0.49%)
Oct 29, 1999 13073 13284 13073 13257 0 +498.10(+3.90%)
Oct 28, 1999 12781 13019 12750 12759 0 +49.80(+0.39%)
Oct 27, 1999 12797 12846 12688 12709 0 -88.30(-0.69%)
Oct 26, 1999 12933 12959 12766 12797 0 -236.80(-1.82%)
Oct 25, 1999 12974 13130 12966 13034 0 +171.10(+1.33%)
Oct 22, 1999 12534 12868 12500 12863 0 +340.10(+2.72%)
Oct 21, 1999 12530 12647 12484 12523 0 +24.40(+0.20%)
Oct 20, 1999 12262 12574 12262 12499 0 +364.50(+3.00%)
Oct 19, 1999 12236 12246 12067 12134 0 -165.00(-1.34%)
Oct 15, 1999 12486 12486 12284 12299 0 -187.70(-1.50%)
Oct 14, 1999 12486 12554 12354 12487 0 +10.90(+0.09%)
Oct 13, 1999 12706 12706 12399 12476 0 -283.40(-2.22%)
Oct 12, 1999 12980 12980 12743 12759 0 -233.40(-1.80%)
Oct 11, 1999 13112 13150 12913 12993 0 -119.70(-0.91%)
Oct 08, 1999 13102 13145 13050 13112 0 -0.80(-0.01%)
Oct 07, 1999 13132 13260 13080 13113 0 +95.20(+0.73%)
Oct 06, 1999 13010 13188 13010 13018 0 +19.10(+0.15%)
Oct 05, 1999 12873 13038 12802 12999 0 +123.00(+0.96%)
Oct 04, 1999 12731 13017 12731 12876 0 +142.70(+1.12%)
Sep 30, 1999 12799 12876 12733 12733 0 -101.70(-0.79%)
Sep 29, 1999 12822 12837 12653 12835 0 -10.00(-0.08%)
Sep 28, 1999 12920 12982 12793 12845 0 +84.40(+0.66%)
Sep 27, 1999 13049 13050 12687 12760 0 -271.60(-2.08%)
Sep 24, 1999 13064 13126 12931 13032 0 -182.30(-1.38%)
Sep 23, 1999 13189 13307 13178 13214 0 +26.80(+0.20%)
Sep 22, 1999 13201 13266 13109 13188 0 -232.90(-1.74%)
Sep 21, 1999 13485 13580 13420 13420 0 -51.90(-0.39%)
Sep 20, 1999 13555 13570 13316 13472 0 -12.40(-0.09%)
Sep 17, 1999 13243 13578 13186 13485 0 +54.20(+0.40%)
Sep 15, 1999 13704 13704 13418 13431 0 -373.40(-2.71%)
Sep 14, 1999 13811 13903 13734 13804 0 -56.80(-0.41%)
Sep 13, 1999 13941 14075 13801 13861 0 +4.90(+0.04%)
Sep 10, 1999 13871 14005 13820 13856 0 +1.00(+0.01%)
Sep 09, 1999 13323 13855 13321 13855 0 +498.30(+3.73%)
Sep 08, 1999 13402 13414 13343 13357 0 -39.50(-0.29%)
Sep 07, 1999 13416 13522 13352 13396 0 +10.90(+0.08%)
Sep 06, 1999 13372 13435 13347 13385 0 +206.90(+1.57%)
Sep 03, 1999 13256 13256 13075 13178 0 -189.30(-1.42%)
Sep 02, 1999 13510 13575 13256 13368 0 -176.60(-1.30%)
Sep 01, 1999 13561 13683 13524 13544 0 +61.40(+0.46%)
Aug 31, 1999 13575 13598 13451 13483 0 -205.90(-1.50%)
Aug 30, 1999 13435 13784 13435 13689 0 +305.60(+2.28%)
Aug 27, 1999 13533 13562 13371 13383 0 -225.30(-1.66%)
Aug 26, 1999 13568 13683 13546 13608 0 +129.30(+0.96%)
Aug 25, 1999 13640 13646 13370 13479 0 -154.80(-1.14%)
Aug 24, 1999 13731 13744 13537 13634 0 +60.20(+0.44%)
Aug 23, 1999 13708 13835 13574 13574 0 +7.00(+0.05%)
Aug 20, 1999 13444 13638 13396 13567 0 +163.10(+1.22%)
Aug 19, 1999 12919 13424 12856 13404 0 +410.50(+3.16%)
Aug 18, 1999 12948 13089 12924 12993 0 +209.90(+1.64%)
Aug 17, 1999 12883 12883 12740 12783 0 -111.60(-0.87%)
Aug 16, 1999 12883 12997 12824 12895 0 +286.60(+2.27%)
Aug 13, 1999 12775 12775 12474 12608 0 -171.60(-1.34%)
Aug 12, 1999 12634 12803 12626 12780 0 +342.00(+2.75%)
Aug 11, 1999 12512 12615 12423 12438 0 -158.90(-1.26%)
Aug 10, 1999 12922 13062 12576 12597 0 -348.80(-2.69%)
Aug 09, 1999 13046 13046 12886 12946 0 -221.60(-1.68%)
Aug 06, 1999 13206 13250 13091 13167 0 -87.20(-0.66%)
Aug 05, 1999 13558 13558 13202 13254 0 -336.70(-2.48%)
Aug 04, 1999 13533 13632 13484 13591 0 +117.20(+0.87%)
Aug 03, 1999 13436 13533 13371 13474 0 +38.40(+0.29%)
Aug 02, 1999 13202 13452 13143 13435 0 +248.50(+1.88%)
Jul 30, 1999 12950 13214 12832 13187 0 +69.10(+0.53%)
Jul 29, 1999 13125 13185 13010 13118 0 -22.60(-0.17%)
Jul 28, 1999 13185 13235 13040 13140 0 +65.30(+0.50%)
Jul 27, 1999 12762 13136 12722 13075 0 +208.60(+1.62%)
Jul 26, 1999 12993 13098 12820 12866 0 -227.20(-1.74%)
Jul 23, 1999 13335 13335 12952 13094 0 -275.40(-2.06%)
Jul 22, 1999 13420 13524 13327 13369 0 -50.60(-0.38%)
Jul 21, 1999 13418 13473 13347 13420 0 -180.70(-1.33%)
Jul 20, 1999 13637 13740 13561 13600 0 +153.30(+1.14%)
Jul 19, 1999 13515 13551 13396 13447 0 -98.10(-0.72%)
Jul 16, 1999 13801 13826 13398 13545 0 -213.70(-1.55%)
Jul 15, 1999 13632 13759 13509 13759 0 +183.30(+1.35%)
Jul 14, 1999 13859 13859 13467 13576 0 -405.30(-2.90%)
Jul 13, 1999 14057 14069 13891 13981 0 -80.90(-0.58%)
Jul 12, 1999 14254 14404 14060 14062 0 -160.80(-1.13%)
Jul 09, 1999 14136 14309 14043 14223 0 -3.70(-0.03%)
Jul 08, 1999 14215 14454 14060 14226 0 -31.10(-0.22%)
Jul 07, 1999 14273 14408 14222 14257 0 -115.20(-0.80%)
Jul 06, 1999 14524 14524 14322 14373 0 -134.10(-0.92%)
Jul 05, 1999 14370 14532 14272 14507 0 +322.10(+2.27%)
Jul 02, 1999 13860 14188 13816 14185 0 +652.50(+4.82%)
Jun 30, 1999 13687 13826 13530 13532 0 -233.40(-1.70%)
Jun 29, 1999 13906 13966 13746 13766 0 -74.80(-0.54%)
Jun 28, 1999 13768 13863 13741 13840 0 +55.80(+0.40%)
Jun 25, 1999 13753 13876 13717 13784 0 +4.40(+0.03%)
Jun 24, 1999 13894 13954 13747 13780 0 -195.90(-1.40%)
Jun 23, 1999 13929 14105 13792 13976 0 -28.90(-0.21%)
Jun 22, 1999 13995 14124 13936 14005 0 +10.70(+0.08%)
Jun 21, 1999 13563 14000 13539 13994 0 +585.90(+4.37%)
Jun 17, 1999 13370 13454 13339 13408 0 +253.20(+1.92%)
Jun 16, 1999 12925 13222 12917 13155 0 +219.70(+1.70%)
Jun 15, 1999 13051 13067 12861 12935 0 -72.20(-0.56%)
Jun 14, 1999 13029 13056 12915 13008 0 +14.80(+0.11%)
Jun 11, 1999 12884 13030 12814 12993 0 +153.70(+1.20%)
Jun 10, 1999 13022 13115 12806 12839 0 -35.30(-0.27%)
Jun 09, 1999 12777 12906 12722 12874 0 +9.50(+0.07%)
Jun 08, 1999 12898 13023 12841 12865 0 +27.50(+0.21%)
Jun 07, 1999 12563 12837 12563 12837 0 +421.90(+3.40%)
Jun 04, 1999 12524 12577 12360 12416 0 -56.10(-0.45%)
Jun 03, 1999 12414 12480 12298 12472 0 +13.00(+0.10%)
Jun 02, 1999 12351 12535 12317 12459 0 +95.00(+0.77%)
Jun 01, 1999 12140 12364 12107 12364 0 +216.50(+1.78%)
May 31, 1999 12089 12179 11965 12147 0 +87.90(+0.73%)
May 28, 1999 12179 12179 11978 12059 0 -249.30(-2.03%)
May 27, 1999 12487 12511 12282 12308 0 -100.70(-0.81%)
May 26, 1999 12233 12452 12221 12409 0 +62.30(+0.50%)
May 25, 1999 12302 12481 12260 12347 0 -90.00(-0.72%)
May 24, 1999 12308 12437 12194 12437 0 +164.80(+1.34%)
May 21, 1999 12383 12383 12225 12272 0 -103.30(-0.83%)
May 20, 1999 12432 12515 12310 12375 0 -27.70(-0.22%)
May 19, 1999 12532 12532 12322 12403 0 -224.00(-1.77%)
May 18, 1999 12590 12661 12550 12627 0 +38.50(+0.31%)
May 17, 1999 12629 12673 12522 12589 0 -266.90(-2.08%)
May 14, 1999 13142 13167 12854 12856 0 -198.20(-1.52%)
May 13, 1999 13031 13169 12994 13054 0 +40.70(+0.31%)
May 12, 1999 12825 13163 12825 13013 0 +138.60(+1.08%)
May 11, 1999 13092 13092 12772 12874 0 -288.80(-2.19%)
May 10, 1999 13076 13181 12769 13163 0 +165.80(+1.28%)
May 07, 1999 13496 13496 12966 12997 0 -572.80(-4.22%)
May 06, 1999 13680 13719 13399 13570 0 -16.00(-0.12%)
May 05, 1999 13435 13644 13367 13586 0 +26.50(+0.20%)
May 04, 1999 13618 13690 13481 13560 0 +222.60(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.