FinancialContent is the trusted provider of stock market information to the media industry.
Hong Kong Hang Seng (IX: HSI)
26,435.67   -33.28 (-0.13%)
Daily Price  /  Updated: 12:00 AM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 26533 26564 26410 26436 0 +0.00(+0.00%)
Sep 19, 2019 26533 26564 26410 26436 0 -318.45(-1.19%)
Sep 18, 2019 26838 26891 26731 26754 0 -36.12(-0.13%)
Sep 17, 2019 26943 26952 26694 26790 0 -334.31(-1.23%)
Sep 16, 2019 27213 27213 26976 27125 0 -228.14(-0.83%)
Sep 13, 2019 27155 27366 27075 27353 0 +0.00(+0.00%)
Sep 12, 2019 27155 27366 27075 27353 0 +193.63(+0.71%)
Sep 11, 2019 26791 27160 26706 27159 0 +475.38(+1.78%)
Sep 10, 2019 26832 26871 26634 26684 0 +2.28(+0.01%)
Sep 09, 2019 26743 26808 26610 26681 0 -9.36(-0.04%)
Sep 06, 2019 26773 26791 26563 26691 0 +0.00(+0.00%)
Sep 05, 2019 26773 26791 26563 26691 0 +167.53(+0.63%)
Sep 04, 2019 25675 26654 25675 26523 0 +995.38(+3.90%)
Sep 03, 2019 25546 25736 25498 25528 0 -98.70(-0.39%)
Sep 02, 2019 25628 25662 25503 25627 0 -98.18(-0.38%)
Aug 30, 2019 26012 26012 25536 25725 0 +0.00(+0.00%)
Aug 29, 2019 26012 26012 25536 25725 0 +109.25(+0.43%)
Aug 28, 2019 25767 25831 25596 25615 0 -48.59(-0.19%)
Aug 27, 2019 25716 25765 25582 25664 0 -16.26(-0.06%)
Aug 26, 2019 25322 25692 25250 25680 0 -499.00(-1.91%)
Aug 23, 2019 26058 26241 25940 26179 0 +0.00(+0.00%)
Aug 22, 2019 26058 26241 25940 26179 0 -90.71(-0.35%)
Aug 21, 2019 26161 26318 26076 26270 0 +38.50(+0.15%)
Aug 20, 2019 26257 26347 26149 26232 0 -60.30(-0.23%)
Aug 19, 2019 25995 26356 25995 26292 0 +557.62(+2.17%)
Aug 16, 2019 25485 25798 25314 25734 0 +0.00(+0.00%)
Aug 15, 2019 25485 25798 25314 25734 0 +431.94(+1.71%)
Aug 14, 2019 25711 25718 25197 25302 0 +20.98(+0.08%)
Aug 13, 2019 25537 25617 25271 25281 0 -543.42(-2.10%)
Aug 12, 2019 25869 26069 25825 25825 0 -114.58(-0.44%)
Aug 09, 2019 26279 26314 25939 25939 0 +0.00(+0.00%)
Aug 08, 2019 26279 26314 25939 25939 0 -57.73(-0.22%)
Aug 07, 2019 25978 26025 25739 25997 0 +20.79(+0.08%)
Aug 06, 2019 25472 26042 25397 25976 0 -175.08(-0.67%)
Aug 05, 2019 26480 26503 26087 26151 0 -767.26(-2.85%)
Aug 02, 2019 26951 27043 26869 26919 0 +0.00(+0.00%)
Aug 01, 2019 26951 27043 26869 26919 0 -859.17(-3.09%)
Jul 30, 2019 27931 27940 27701 27778 0 -328.66(-1.17%)
Jul 29, 2019 28263 28303 27945 28106 0 -291.33(-1.03%)
Jul 26, 2019 28406 28488 28338 28398 0 +0.00(+0.00%)
Jul 25, 2019 28406 28488 28338 28398 0 -126.30(-0.44%)
Jul 24, 2019 28578 28764 28516 28524 0 +57.56(+0.20%)
Jul 23, 2019 28392 28489 28314 28466 0 +95.22(+0.34%)
Jul 22, 2019 28612 28649 28304 28371 0 -394.14(-1.37%)
Jul 19, 2019 28585 28810 28551 28765 0 +0.00(+0.00%)
Jul 18, 2019 28585 28810 28551 28765 0 +172.23(+0.60%)
Jul 17, 2019 28464 28593 28377 28593 0 -26.45(-0.09%)
Jul 16, 2019 28584 28635 28489 28620 0 +64.74(+0.23%)
Jul 15, 2019 28303 28567 28071 28555 0 +83.26(+0.29%)
Jul 12, 2019 28402 28604 28400 28472 0 +0.00(+0.00%)
Jul 11, 2019 28402 28604 28400 28472 0 +266.93(+0.95%)
Jul 10, 2019 28245 28312 28145 28205 0 +88.41(+0.31%)
Jul 09, 2019 28300 28313 28081 28116 0 -215.41(-0.76%)
Jul 08, 2019 28513 28541 28194 28332 0 -443.14(-1.54%)
Jul 05, 2019 28786 28881 28715 28775 0 +0.00(+0.00%)
Jul 04, 2019 28786 28881 28715 28775 0 -80.31(-0.28%)
Jul 03, 2019 28782 28892 28721 28855 0 -20.42(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.