Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

18,475.92 +268.79 (+1.48%)
Daily Price Updated: 4:09 PM EDT, May 3, 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 (%)
May 03, 2024 18543 18604 18362 18476 0 +268.80(+1.48%)
May 02, 2024 17761 18218 17741 18207 0 +444.10(+2.50%)
May 01, 2024 17843 17902 17687 17763 0 +0.00(+0.00%)
Apr 30, 2024 17843 17902 17687 17763 0 +16.10(+0.09%)
Apr 29, 2024 17738 18031 17679 17747 0 +95.70(+0.54%)
Apr 28, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 27, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 26, 2024 17336 17758 17336 17651 0 +366.70(+2.12%)
Apr 25, 2024 17144 17439 17110 17284 0 +83.20(+0.48%)
Apr 24, 2024 16993 17218 16935 17201 0 +372.40(+2.21%)
Apr 23, 2024 16679 16846 16599 16829 0 +317.20(+1.92%)
Apr 22, 2024 16411 16638 16411 16512 0 +287.60(+1.77%)
Apr 21, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 20, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 19, 2024 16246 16255 16044 16224 0 -161.80(-0.99%)
Apr 18, 2024 16253 16508 16206 16386 0 +134.10(+0.83%)
Apr 17, 2024 16226 16317 16156 16252 0 +2.80(+0.02%)
Apr 16, 2024 16368 16449 16209 16249 0 -351.50(-2.12%)
Apr 15, 2024 16487 16647 16465 16600 0 -121.20(-0.72%)
Apr 14, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 13, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 12, 2024 16979 17031 16722 16722 0 -373.30(-2.18%)
Apr 11, 2024 16856 17141 16856 17095 0 -44.20(-0.26%)
Apr 10, 2024 16926 17190 16918 17139 0 +311.10(+1.85%)
Apr 09, 2024 16819 17007 16806 16828 0 +95.30(+0.57%)
Apr 08, 2024 16651 16895 16580 16733 0 +8.90(+0.05%)
Apr 07, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 06, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 05, 2024 16788 16840 16480 16724 0 -1.20(-0.01%)
Apr 04, 2024 16927 16927 16689 16725 0 +0.00(+0.00%)
Apr 03, 2024 16927 16927 16689 16725 0 -206.40(-1.22%)
Apr 02, 2024 16812 17007 16812 16932 0 +390.10(+2.36%)
Apr 01, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 31, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 30, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 29, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 28, 2024 16378 16726 16346 16541 0 +148.60(+0.91%)
Mar 27, 2024 16530 16612 16355 16393 0 -225.50(-1.36%)
Mar 26, 2024 16548 16729 16453 16618 0 +144.70(+0.88%)
Mar 25, 2024 16532 16613 16441 16474 0 -25.90(-0.16%)
Mar 24, 2024 16745 16747 16342 16500 0 +0.00(+0.00%)
Mar 23, 2024 16745 16747 16342 16500 0 +0.00(+0.00%)
Mar 22, 2024 16745 16747 16342 16500 0 -363.60(-2.16%)
Mar 21, 2024 16763 16974 16763 16863 0 +320.00(+1.93%)
Mar 20, 2024 16559 16654 16430 16543 0 +13.60(+0.08%)
Mar 19, 2024 16628 16682 16492 16530 0 -207.60(-1.24%)
Mar 18, 2024 16690 16802 16642 16737 0 +16.20(+0.10%)
Mar 17, 2024 16758 16821 16550 16721 0 +0.00(+0.00%)
Mar 16, 2024 16758 16821 16550 16721 0 +0.00(+0.00%)
Mar 15, 2024 16758 16821 16550 16721 0 -240.80(-1.42%)
Mar 14, 2024 17120 17210 16878 16962 0 -120.40(-0.70%)
Mar 13, 2024 17059 17215 17051 17082 0 -11.40(-0.07%)
Mar 12, 2024 16702 17155 16613 17094 0 +505.90(+3.05%)
Mar 11, 2024 16416 16626 16416 16588 0 +234.20(+1.43%)
Mar 10, 2024 16275 16490 16275 16353 0 +0.00(+0.00%)
Mar 09, 2024 16275 16490 16275 16353 0 +0.00(+0.00%)
Mar 08, 2024 16275 16490 16275 16353 0 +123.60(+0.76%)
Mar 07, 2024 16418 16512 16136 16230 0 -208.30(-1.27%)
Mar 06, 2024 16168 16545 16145 16438 0 +275.50(+1.70%)
Mar 05, 2024 16344 16450 16096 16163 0 -433.40(-2.61%)
Mar 04, 2024 16630 16646 16474 16596 0 +6.60(+0.04%)
Mar 03, 2024 16391 16652 16321 16589 0 +0.00(+0.00%)
Mar 02, 2024 16391 16652 16321 16589 0 +0.00(+0.00%)
Mar 01, 2024 16391 16652 16321 16589 0 +78.00(+0.47%)
Feb 29, 2024 16430 16695 16430 16511 0 -25.40(-0.15%)
Feb 28, 2024 16834 16844 16518 16537 0 -254.00(-1.51%)
Feb 27, 2024 16646 16829 16454 16791 0 +156.10(+0.94%)
Feb 26, 2024 16685 16777 16591 16635 0 -91.20(-0.55%)
Feb 25, 2024 16655 16896 16655 16726 0 +0.00(+0.00%)
Feb 24, 2024 16655 16896 16655 16726 0 +0.00(+0.00%)
Feb 23, 2024 16655 16896 16655 16726 0 -17.00(-0.10%)
Feb 22, 2024 16490 16743 16425 16743 0 +239.80(+1.45%)
Feb 21, 2024 16183 16756 16139 16503 0 +255.60(+1.57%)
Feb 20, 2024 16222 16275 16055 16248 0 +91.90(+0.57%)
Feb 19, 2024 16334 16334 16138 16156 0 -184.40(-1.13%)
Feb 18, 2024 16008 16394 15937 16340 0 +0.00(+0.00%)
Feb 17, 2024 16008 16394 15937 16340 0 +0.00(+0.00%)
Feb 16, 2024 16008 16394 15937 16340 0 +395.40(+2.48%)
Feb 15, 2024 15824 16029 15751 15945 0 +65.20(+0.41%)
Feb 14, 2024 15579 15911 15456 15879 0 +132.80(+0.84%)
Feb 13, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 12, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 11, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 10, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 09, 2024 15709 15754 15531 15747 0 -131.50(-0.83%)
Feb 08, 2024 15989 16094 15822 15878 0 -203.80(-1.27%)
Feb 07, 2024 16282 16408 16035 16082 0 -55.00(-0.34%)
Feb 06, 2024 15541 16154 15541 16137 0 +626.90(+4.04%)
Feb 05, 2024 15337 15670 15337 15510 0 -23.60(-0.15%)
Feb 04, 2024 15756 15913 15436 15534 0 +0.00(+0.00%)
Feb 03, 2024 15756 15913 15436 15534 0 +0.00(+0.00%)
Feb 02, 2024 15756 15913 15436 15534 0 -32.60(-0.21%)
Feb 01, 2024 15523 15805 15435 15566 0 +81.10(+0.52%)
Jan 31, 2024 15652 15744 15412 15485 0 -218.40(-1.39%)
Jan 30, 2024 15897 15897 15655 15704 0 -373.70(-2.32%)
Jan 29, 2024 16046 16258 16013 16077 0 +125.00(+0.78%)
Jan 28, 2024 16159 16241 15888 15952 0 +0.00(+0.00%)
Jan 27, 2024 16159 16241 15888 15952 0 +0.00(+0.00%)
Jan 26, 2024 16159 16241 15888 15952 0 -259.80(-1.60%)
Jan 25, 2024 15990 16255 15829 16212 0 +312.10(+1.96%)
Jan 24, 2024 15602 15975 15412 15900 0 +545.90(+3.56%)
Jan 23, 2024 15038 15517 14994 15354 0 +392.80(+2.63%)
Jan 22, 2024 15349 15363 14794 14961 0 -347.50(-2.27%)
Jan 21, 2024 15405 15541 15208 15309 0 +0.00(+0.00%)
Jan 20, 2024 15405 15541 15208 15309 0 +0.00(+0.00%)
Jan 19, 2024 15405 15541 15208 15309 0 -83.10(-0.54%)
Jan 18, 2024 15301 15464 15184 15392 0 +114.90(+0.75%)
Jan 17, 2024 15764 15764 15195 15277 0 -589.00(-3.71%)
Jan 16, 2024 16030 16197 15834 15866 0 -350.40(-2.16%)
Jan 15, 2024 16258 16335 16104 16216 0 -28.30(-0.17%)
Jan 14, 2024 16217 16394 16186 16245 0 +0.00(+0.00%)
Jan 13, 2024 16217 16394 16186 16245 0 +0.00(+0.00%)
Jan 12, 2024 16217 16394 16186 16245 0 -57.40(-0.35%)
Jan 11, 2024 16154 16460 16107 16302 0 +204.70(+1.27%)
Jan 10, 2024 16144 16247 16036 16097 0 -92.70(-0.57%)
Jan 09, 2024 16256 16415 16190 16190 0 -34.50(-0.21%)
Jan 08, 2024 16582 16592 16145 16224 0 -310.80(-1.88%)
Jan 07, 2024 16573 16746 16456 16535 0 +0.00(+0.00%)
Jan 06, 2024 16573 16746 16456 16535 0 +0.00(+0.00%)
Jan 05, 2024 16573 16746 16456 16535 0 -110.70(-0.67%)
Jan 04, 2024 16673 16673 16516 16646 0 -0.40(-0.00%)
Jan 03, 2024 16625 16658 16565 16646 0 -142.20(-0.85%)
Jan 02, 2024 17135 17135 16725 16789 0 -258.80(-1.52%)
Jan 01, 2024 17066 17095 16951 17047 0 +0.00(+0.00%)
Dec 31, 2023 17066 17095 16951 17047 0 +0.00(+0.00%)
Dec 30, 2023 17066 17095 16951 17047 0 +0.00(+0.00%)
Dec 29, 2023 17066 17095 16951 17047 0 +3.90(+0.02%)
Dec 28, 2023 16678 17086 16644 17044 0 +418.70(+2.52%)
Dec 27, 2023 16562 16674 16439 16625 0 +284.40(+1.74%)
Dec 26, 2023 16743 16858 16272 16340 0 +0.00(+0.00%)
Dec 25, 2023 16743 16858 16272 16340 0 +0.00(+0.00%)
Dec 24, 2023 16743 16858 16272 16340 0 +0.00(+0.00%)
Dec 23, 2023 16743 16858 16272 16340 0 +0.00(+0.00%)
Dec 22, 2023 16743 16858 16272 16340 0 -280.70(-1.69%)
Dec 21, 2023 16455 16650 16445 16621 0 +7.30(+0.04%)
Dec 20, 2023 16648 16741 16550 16614 0 +108.80(+0.66%)
Dec 19, 2023 16551 16580 16408 16505 0 -124.20(-0.75%)
Dec 18, 2023 16670 16713 16573 16629 0 -163.00(-0.97%)
Dec 17, 2023 16611 16964 16611 16792 0 +0.00(+0.00%)
Dec 16, 2023 16611 16964 16611 16792 0 +0.00(+0.00%)
Dec 15, 2023 16611 16964 16611 16792 0 +390.00(+2.38%)
Dec 14, 2023 16420 16578 16319 16402 0 +173.40(+1.07%)
Dec 13, 2023 16312 16327 16145 16229 0 -145.70(-0.89%)
Dec 12, 2023 16236 16421 16158 16374 0 +173.00(+1.07%)
Dec 11, 2023 16149 16277 15972 16202 0 -132.90(-0.81%)
Dec 10, 2023 16373 16464 16249 16334 0 +0.00(+0.00%)
Dec 09, 2023 16373 16464 16249 16334 0 +0.00(+0.00%)
Dec 08, 2023 16373 16464 16249 16334 0 -11.50(-0.07%)
Dec 07, 2023 16376 16376 16158 16346 0 -117.40(-0.71%)
Dec 06, 2023 16312 16600 16235 16463 0 +135.40(+0.83%)
Dec 05, 2023 16606 16606 16228 16328 0 -318.20(-1.91%)
Dec 04, 2023 16919 16942 16617 16646 0 -184.20(-1.09%)
Dec 03, 2023 17019 17039 16830 16830 0 +0.00(+0.00%)
Dec 02, 2023 17019 17039 16830 16830 0 +0.00(+0.00%)
Dec 01, 2023 17019 17039 16830 16830 0 -212.60(-1.25%)
Nov 30, 2023 16985 17068 16863 17043 0 +49.50(+0.29%)
Nov 29, 2023 17359 17359 16882 16993 0 -360.70(-2.08%)
Nov 28, 2023 17542 17542 17304 17354 0 -171.00(-0.98%)
Nov 27, 2023 17678 17678 17358 17525 0 -34.30(-0.20%)
Nov 26, 2023 17772 17772 17546 17559 0 +0.00(+0.00%)
Nov 25, 2023 17772 17772 17546 17559 0 +0.00(+0.00%)
Nov 24, 2023 17772 17772 17546 17559 0 -351.40(-1.96%)
Nov 23, 2023 17680 17927 17577 17911 0 +176.20(+0.99%)
Nov 22, 2023 17736 17797 17650 17735 0 +0.70(+0.00%)
Nov 21, 2023 17932 18058 17689 17734 0 -44.20(-0.25%)
Nov 20, 2023 17626 17789 17533 17778 0 +323.90(+1.86%)
Nov 19, 2023 17584 17631 17414 17454 0 +0.00(+0.00%)
Nov 18, 2023 17584 17631 17414 17454 0 +0.00(+0.00%)
Nov 17, 2023 17584 17631 17414 17454 0 -378.60(-2.12%)
Nov 16, 2023 18175 18175 17723 17833 0 -246.20(-1.36%)
Nov 15, 2023 17837 18102 17766 18079 0 +682.10(+3.92%)
Nov 14, 2023 17495 17565 17359 17397 0 -29.30(-0.17%)
Nov 13, 2023 17263 17456 17127 17426 0 +222.90(+1.30%)
Nov 12, 2023 17351 17351 17178 17203 0 +0.00(+0.00%)
Nov 11, 2023 17351 17351 17178 17203 0 +0.00(+0.00%)
Nov 10, 2023 17351 17351 17178 17203 0 -308.00(-1.76%)
Nov 09, 2023 17553 17617 17457 17511 0 -57.20(-0.33%)
Nov 08, 2023 17650 17754 17537 17568 0 -101.70(-0.58%)
Nov 07, 2023 17851 17891 17659 17670 0 -296.40(-1.65%)
Nov 06, 2023 17914 18038 17899 17967 0 +302.50(+1.71%)
Nov 05, 2023 17406 17729 17353 17664 0 +0.00(+0.00%)
Nov 04, 2023 17406 17729 17353 17664 0 +0.00(+0.00%)
Nov 03, 2023 17406 17729 17353 17664 0 +433.50(+2.52%)
Nov 02, 2023 17282 17459 17176 17231 0 +128.80(+0.75%)
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.