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

Hong Kong Hang Seng (IX: HSI )

16,511.69 +287.55 (+1.77%)
Daily Price Updated: 4:08 PM EDT, Apr 22, 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 (%)
Oct 31, 2016 22846 23046 22775 22934 0 -20.30(-0.09%)
Oct 30, 2016 23089 23158 22848 22955 0 +0.00(+0.00%)
Oct 29, 2016 23089 23158 22848 22955 0 +0.00(+0.00%)
Oct 28, 2016 23089 23158 22848 22955 0 -177.50(-0.77%)
Oct 27, 2016 23347 23353 23002 23132 0 -193.10(-0.83%)
Oct 26, 2016 23396 23464 23310 23325 0 -239.70(-1.02%)
Oct 25, 2016 23582 23631 23507 23565 0 -39.00(-0.17%)
Oct 24, 2016 23432 23620 23236 23604 0 +229.70(+0.98%)
Oct 23, 2016 23413 23501 23361 23374 0 +0.00(+0.00%)
Oct 22, 2016 23413 23501 23361 23374 0 +0.00(+0.00%)
Oct 21, 2016 23413 23501 23361 23374 0 +0.00(+0.00%)
Oct 20, 2016 23413 23501 23361 23374 0 +69.40(+0.30%)
Oct 19, 2016 23394 23446 23235 23305 0 -89.40(-0.38%)
Oct 18, 2016 23130 23403 23130 23394 0 +356.90(+1.55%)
Oct 17, 2016 23164 23177 22978 23038 0 -195.80(-0.84%)
Oct 16, 2016 23120 23318 23087 23233 0 +0.00(+0.00%)
Oct 15, 2016 23120 23318 23087 23233 0 +0.00(+0.00%)
Oct 14, 2016 23120 23318 23087 23233 0 +202.00(+0.88%)
Oct 13, 2016 23300 23348 23006 23031 0 -375.80(-1.61%)
Oct 12, 2016 23387 23445 23268 23407 0 -142.40(-0.60%)
Oct 11, 2016 24014 24064 23441 23550 0 -302.30(-1.27%)
Oct 10, 2016 23949 23949 23770 23852 0 +0.00(+0.00%)
Oct 09, 2016 23949 23949 23770 23852 0 +0.00(+0.00%)
Oct 08, 2016 23949 23949 23770 23852 0 +0.00(+0.00%)
Oct 07, 2016 23949 23949 23770 23852 0 -100.70(-0.42%)
Oct 06, 2016 23859 24004 23826 23952 0 +164.20(+0.69%)
Oct 05, 2016 23620 23848 23566 23788 0 +98.90(+0.42%)
Oct 04, 2016 23665 23689 23519 23689 0 +105.00(+0.45%)
Oct 03, 2016 23653 23698 23501 23584 0 +287.20(+1.23%)
Sep 30, 2016 23435 23484 23239 23297 0 -442.30(-1.86%)
Sep 29, 2016 23829 23829 23608 23740 0 +119.80(+0.51%)
Sep 28, 2016 23456 23620 23370 23620 0 +47.80(+0.20%)
Sep 27, 2016 23356 23646 23295 23572 0 +254.00(+1.09%)
Sep 26, 2016 23555 23564 23276 23318 0 -368.60(-1.56%)
Sep 25, 2016 23837 23847 23629 23686 0 +0.00(+0.00%)
Sep 24, 2016 23837 23847 23629 23686 0 +0.00(+0.00%)
Sep 23, 2016 23837 23847 23629 23686 0 -73.30(-0.31%)
Sep 22, 2016 23920 24059 23684 23760 0 +89.90(+0.38%)
Sep 21, 2016 23523 23729 23436 23670 0 +139.00(+0.59%)
Sep 20, 2016 23494 23556 23397 23531 0 -19.50(-0.08%)
Sep 19, 2016 23487 23626 23395 23550 0 +214.80(+0.92%)
Sep 18, 2016 23237 23472 23194 23336 0 +0.00(+0.00%)
Sep 17, 2016 23237 23472 23194 23336 0 +0.00(+0.00%)
Sep 16, 2016 23237 23472 23194 23336 0 +0.00(+0.00%)
Sep 15, 2016 23237 23472 23194 23336 0 +145.00(+0.63%)
Sep 14, 2016 23226 23372 23156 23191 0 -25.20(-0.11%)
Sep 13, 2016 23564 23652 23196 23216 0 -74.80(-0.32%)
Sep 12, 2016 23596 23625 23291 23291 0 -809.10(-3.36%)
Sep 11, 2016 23925 24364 23915 24100 0 +0.00(+0.00%)
Sep 10, 2016 23925 24364 23915 24100 0 +0.00(+0.00%)
Sep 09, 2016 23925 24364 23915 24100 0 +180.40(+0.75%)
Sep 08, 2016 23704 23929 23664 23919 0 +177.50(+0.75%)
Sep 07, 2016 23785 23831 23696 23742 0 -45.90(-0.19%)
Sep 06, 2016 23683 23788 23549 23788 0 +138.10(+0.58%)
Sep 05, 2016 23576 23688 23530 23650 0 +382.90(+1.65%)
Sep 04, 2016 23157 23306 23153 23267 0 +0.00(+0.00%)
Sep 03, 2016 23157 23306 23153 23267 0 +0.00(+0.00%)
Sep 02, 2016 23157 23306 23153 23267 0 +104.40(+0.45%)
Sep 01, 2016 22897 23193 22843 23162 0 +185.40(+0.81%)
Aug 31, 2016 23043 23063 22940 22977 0 -39.20(-0.17%)
Aug 30, 2016 22945 23074 22899 23016 0 +194.80(+0.85%)
Aug 29, 2016 22904 22923 22763 22821 0 -88.20(-0.38%)
Aug 28, 2016 22827 22997 22827 22910 0 +0.00(+0.00%)
Aug 27, 2016 22827 22997 22827 22910 0 +0.00(+0.00%)
Aug 26, 2016 22827 22997 22827 22910 0 +101.40(+0.44%)
Aug 25, 2016 22814 22898 22735 22808 0 -12.70(-0.06%)
Aug 24, 2016 23011 23036 22703 22821 0 -178.10(-0.77%)
Aug 23, 2016 22928 22999 22854 22999 0 +1.00(+0.00%)
Aug 22, 2016 22942 23005 22792 22998 0 +60.70(+0.26%)
Aug 21, 2016 23154 23154 22876 22937 0 +0.00(+0.00%)
Aug 20, 2016 23154 23154 22876 22937 0 +0.00(+0.00%)
Aug 19, 2016 23154 23154 22876 22937 0 -86.00(-0.37%)
Aug 18, 2016 23047 23194 22976 23023 0 +223.40(+0.98%)
Aug 17, 2016 22996 23030 22776 22800 0 -111.00(-0.48%)
Aug 16, 2016 23008 23084 22842 22911 0 -21.70(-0.09%)
Aug 15, 2016 22765 22976 22765 22932 0 +165.60(+0.73%)
Aug 14, 2016 22789 22817 22704 22767 0 +0.00(+0.00%)
Aug 13, 2016 22789 22817 22704 22767 0 +0.00(+0.00%)
Aug 12, 2016 22789 22817 22704 22767 0 +186.30(+0.83%)
Aug 11, 2016 22412 22690 22360 22581 0 +88.20(+0.39%)
Aug 10, 2016 22511 22618 22399 22492 0 +26.80(+0.12%)
Aug 09, 2016 22464 22497 22403 22466 0 -29.20(-0.13%)
Aug 08, 2016 22324 22503 22260 22495 0 +348.70(+1.57%)
Aug 07, 2016 21961 22193 21961 22146 0 +0.00(+0.00%)
Aug 06, 2016 21961 22193 21961 22146 0 +0.00(+0.00%)
Aug 05, 2016 21961 22193 21961 22146 0 +313.90(+1.44%)
Aug 04, 2016 21873 21922 21788 21832 0 +93.10(+0.43%)
Aug 03, 2016 21743 21822 21725 21739 0 -390.00(-1.76%)
Aug 02, 2016 22028 22261 22028 22129 0 +0.00(+0.00%)
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.