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

Hong Kong Hang Seng (IX: HSI )

20,728.19 -225.15 (-1.07%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 29, 2020 22781 23090 22781 22962 0 +0.00(+0.00%)
May 28, 2020 22781 23090 22781 22962 0 -339.90(-1.46%)
May 27, 2020 23515 23515 23135 23301 0 -83.30(-0.36%)
May 26, 2020 23198 23482 23166 23385 0 +432.50(+1.88%)
May 25, 2020 22726 22969 22520 22952 0 +22.10(+0.10%)
May 22, 2020 23757 23757 22878 22930 0 +0.00(+0.00%)
May 21, 2020 23757 23757 22878 22930 0 -1469.80(-6.02%)
May 20, 2020 24463 24515 24316 24400 0 +11.80(+0.05%)
May 19, 2020 24490 24553 24314 24388 0 +453.30(+1.89%)
May 18, 2020 23737 23952 23722 23935 0 +137.30(+0.58%)
May 15, 2020 23835 23985 23672 23798 0 +0.00(+0.00%)
May 14, 2020 23835 23985 23672 23798 0 -382.80(-1.58%)
May 13, 2020 24112 24320 23979 24180 0 -65.40(-0.27%)
May 12, 2020 24358 24411 24136 24246 0 -356.40(-1.45%)
May 11, 2020 24470 24767 24470 24602 0 +371.90(+1.53%)
May 08, 2020 24193 24264 24097 24230 0 +0.00(+0.00%)
May 07, 2020 24193 24264 24097 24230 0 +92.70(+0.38%)
May 06, 2020 23868 24235 23868 24138 0 +268.80(+1.13%)
May 05, 2020 23756 23928 23698 23869 0 +254.90(+1.08%)
May 04, 2020 23895 23898 23585 23614 0 -1029.80(-4.18%)
Apr 29, 2020 24786 24856 24550 24644 0 +0.00(+0.00%)
Apr 28, 2020 24786 24856 24550 24644 0 +363.50(+1.50%)
Apr 27, 2020 24031 24319 24030 24280 0 +448.80(+1.88%)
Apr 24, 2020 23845 23957 23730 23831 0 +0.00(+0.00%)
Apr 23, 2020 23845 23957 23730 23831 0 -62.10(-0.26%)
Apr 22, 2020 23540 23939 23483 23893 0 +99.80(+0.42%)
Apr 21, 2020 24248 24248 23676 23794 0 -536.40(-2.20%)
Apr 20, 2020 24504 24504 24226 24330 0 -50.00(-0.21%)
Apr 17, 2020 24458 24667 24309 24380 0 +0.00(+0.00%)
Apr 16, 2020 24458 24667 24309 24380 0 +234.70(+0.97%)
Apr 15, 2020 24500 24604 24090 24145 0 -290.10(-1.19%)
Apr 14, 2020 24348 24546 24283 24435 0 +135.10(+0.56%)
Apr 09, 2020 24181 24309 24045 24300 0 +0.00(+0.00%)
Apr 08, 2020 24181 24309 24045 24300 0 +47.00(+0.19%)
Apr 07, 2020 24093 24262 23796 24253 0 +504.20(+2.12%)
Apr 06, 2020 23559 23833 23272 23749 0 +513.00(+2.21%)
Apr 03, 2020 23073 23236 23031 23236 0 +0.00(+0.00%)
Apr 02, 2020 23073 23236 23031 23236 0 +150.30(+0.65%)
Apr 01, 2020 23366 23540 22948 23086 0 -517.70(-2.19%)
Mar 31, 2020 23613 23628 23238 23604 0 +428.40(+1.85%)
Mar 30, 2020 23021 23492 22973 23175 0 -309.20(-1.32%)
Mar 27, 2020 23768 23791 23354 23484 0 +0.00(+0.00%)
Mar 26, 2020 23768 23791 23354 23484 0 -42.90(-0.18%)
Mar 25, 2020 23256 23569 23062 23527 0 +863.70(+3.81%)
Mar 24, 2020 22498 22753 22383 22664 0 +967.40(+4.46%)
Mar 23, 2020 21660 22064 21660 21696 0 -1109.00(-4.86%)
Mar 20, 2020 22147 22805 22147 22805 0 +0.00(+0.00%)
Mar 19, 2020 22147 22805 22147 22805 0 +513.30(+2.30%)
Mar 18, 2020 23023 23425 22167 22292 0 -971.90(-4.18%)
Mar 17, 2020 23002 23401 22676 23264 0 +200.10(+0.87%)
Mar 16, 2020 23318 23632 22842 23064 0 -969.30(-4.03%)
Mar 13, 2020 22519 24184 22519 24033 0 +0.00(+0.00%)
Mar 12, 2020 22519 24184 22519 24033 0 -1198.70(-4.75%)
Mar 11, 2020 25460 25493 25140 25232 0 -160.90(-0.63%)
Mar 10, 2020 25286 25579 24979 25392 0 +352.00(+1.41%)
Mar 09, 2020 25134 25321 24948 25040 0 -1106.20(-4.23%)
Mar 06, 2020 26398 26409 26084 26147 0 +0.00(+0.00%)
Mar 05, 2020 26398 26409 26084 26147 0 -75.40(-0.29%)
Mar 04, 2020 26322 26372 26038 26222 0 -62.70(-0.24%)
Mar 03, 2020 26419 26528 26233 26285 0 -6.90(-0.03%)
Mar 02, 2020 26078 26376 26078 26292 0 +161.80(+0.62%)
Feb 28, 2020 26249 26314 25989 26130 0 +0.00(+0.00%)
Feb 27, 2020 26249 26314 25989 26130 0 -566.60(-2.12%)
Feb 26, 2020 26480 26776 26480 26696 0 -196.70(-0.73%)
Feb 25, 2020 26722 26914 26667 26893 0 +72.30(+0.27%)
Feb 24, 2020 27105 27105 26813 26821 0 -487.90(-1.79%)
Feb 21, 2020 27450 27484 27265 27309 0 +0.00(+0.00%)
Feb 20, 2020 27450 27484 27265 27309 0 -347.00(-1.25%)
Feb 19, 2020 27486 27698 27449 27656 0 +125.60(+0.46%)
Feb 18, 2020 27766 27771 27496 27530 0 -429.40(-1.54%)
Feb 17, 2020 27767 28056 27767 27960 0 +144.00(+0.52%)
Feb 14, 2020 27699 27961 27696 27816 0 +0.00(+0.00%)
Feb 13, 2020 27699 27961 27696 27816 0 -8.10(-0.03%)
Feb 12, 2020 27717 27892 27615 27824 0 +239.80(+0.87%)
Feb 11, 2020 27514 27675 27437 27584 0 +342.60(+1.26%)
Feb 10, 2020 27092 27315 27045 27241 0 -163.00(-0.59%)
Feb 07, 2020 27356 27411 27224 27404 0 +0.00(+0.00%)
Feb 06, 2020 27356 27411 27224 27404 0 +617.60(+2.31%)
Feb 05, 2020 26869 26926 26642 26787 0 +110.70(+0.41%)
Feb 04, 2020 26492 26730 26492 26676 0 +319.00(+1.21%)
Feb 03, 2020 26190 26513 26146 26357 0 +44.40(+0.17%)
Jan 31, 2020 26758 26819 26296 26313 0 +0.00(+0.00%)
Jan 30, 2020 26758 26819 26296 26313 0 -848.00(-3.12%)
Jan 29, 2020 27102 27333 27102 27161 0 -789.00(-2.82%)
Jan 23, 2020 27935 27978 27774 27950 0 -391.40(-1.38%)
Jan 22, 2020 28116 28394 27938 28341 0 +355.70(+1.27%)
Jan 21, 2020 28449 28492 27980 27985 0 -810.60(-2.81%)
Jan 20, 2020 29169 29175 28795 28796 0 -260.50(-0.90%)
Jan 17, 2020 28988 29101 28813 29056 0 +0.00(+0.00%)
Jan 16, 2020 28988 29101 28813 29056 0 +282.80(+0.98%)
Jan 15, 2020 28891 28973 28619 28774 0 -111.50(-0.39%)
Jan 14, 2020 29150 29150 28790 28885 0 -69.80(-0.24%)
Jan 13, 2020 28772 28971 28672 28955 0 +316.70(+1.11%)
Jan 10, 2020 28665 28665 28504 28638 0 +0.00(+0.00%)
Jan 09, 2020 28665 28665 28504 28638 0 +550.30(+1.96%)
Jan 08, 2020 28000 28199 27858 28088 0 -234.20(-0.83%)
Jan 07, 2020 28353 28473 28264 28322 0 +95.90(+0.34%)
Jan 06, 2020 28326 28368 28054 28226 0 -225.30(-0.79%)
Jan 03, 2020 28828 28883 28428 28452 0 +0.00(+0.00%)
Jan 02, 2020 28828 28883 28428 28452 0 +261.70(+0.93%)
Dec 30, 2019 28241 28298 28124 28190 0 -35.60(-0.13%)
Dec 27, 2019 28034 28226 28001 28225 0 +0.00(+0.00%)
Dec 26, 2019 28034 28226 28001 28225 0 +361.20(+1.30%)
Dec 23, 2019 27902 27921 27793 27864 0 -7.10(-0.03%)
Dec 20, 2019 27835 27960 27741 27871 0 +0.00(+0.00%)
Dec 19, 2019 27835 27960 27741 27871 0 -12.90(-0.05%)
Dec 18, 2019 27947 27971 27776 27884 0 +40.50(+0.15%)
Dec 17, 2019 27631 27895 27563 27844 0 +335.60(+1.22%)
Dec 16, 2019 27530 27716 27473 27508 0 -179.70(-0.65%)
Dec 13, 2019 27494 27688 27405 27688 0 +0.00(+0.00%)
Dec 12, 2019 27494 27688 27405 27688 0 +1042.40(+3.91%)
Dec 11, 2019 26410 26660 26364 26645 0 +208.80(+0.79%)
Dec 10, 2019 26379 26527 26356 26437 0 -58.10(-0.22%)
Dec 09, 2019 26514 26618 26432 26495 0 -3.70(-0.01%)
Dec 06, 2019 26345 26520 26309 26498 0 +0.00(+0.00%)
Dec 05, 2019 26345 26520 26309 26498 0 +435.80(+1.67%)
Dec 04, 2019 26071 26192 25995 26063 0 -328.70(-1.25%)
Dec 03, 2019 26316 26424 26063 26391 0 -53.40(-0.20%)
Dec 02, 2019 26475 26512 26393 26445 0 +98.20(+0.37%)
Nov 29, 2019 26705 26705 26308 26346 0 +0.00(+0.00%)
Nov 28, 2019 26705 26705 26308 26346 0 -607.50(-2.25%)
Nov 27, 2019 26944 26974 26867 26954 0 +40.10(+0.15%)
Nov 26, 2019 27184 27228 26914 26914 0 -79.10(-0.29%)
Nov 25, 2019 26873 27114 26853 26993 0 +397.90(+1.50%)
Nov 22, 2019 26585 26690 26488 26595 0 +0.00(+0.00%)
Nov 21, 2019 26585 26690 26488 26595 0 -294.50(-1.10%)
Nov 20, 2019 26937 26962 26804 26890 0 -204.20(-0.75%)
Nov 19, 2019 26671 27094 26606 27094 0 +412.70(+1.55%)
Nov 18, 2019 26442 26702 26406 26681 0 +354.40(+1.35%)
Nov 15, 2019 26530 26545 26300 26327 0 +0.00(+0.00%)
Nov 14, 2019 26530 26545 26300 26327 0 -244.80(-0.92%)
Nov 13, 2019 26761 26761 26465 26572 0 -493.80(-1.82%)
Nov 12, 2019 27064 27077 26795 27065 0 +138.70(+0.52%)
Nov 11, 2019 27361 27361 26830 26927 0 -724.50(-2.62%)
Nov 08, 2019 27895 27895 27582 27651 0 +0.00(+0.00%)
Nov 07, 2019 27895 27895 27582 27651 0 -37.50(-0.14%)
Nov 06, 2019 27636 27751 27548 27689 0 +5.20(+0.02%)
Nov 05, 2019 27601 27733 27463 27683 0 +136.10(+0.49%)
Nov 04, 2019 27300 27547 27300 27547 0 +446.50(+1.65%)
Nov 01, 2019 26806 27102 26801 27101 0 +0.00(+0.00%)
Oct 31, 2019 26806 27102 26801 27101 0 +433.10(+1.62%)
Oct 30, 2019 26767 26810 26603 26668 0 -119.10(-0.44%)
Oct 29, 2019 27028 27028 26729 26787 0 -104.50(-0.39%)
Oct 28, 2019 26770 27006 26763 26891 0 +223.90(+0.84%)
Oct 25, 2019 26796 26796 26621 26667 0 +0.00(+0.00%)
Oct 24, 2019 26796 26796 26621 26667 0 +100.70(+0.38%)
Oct 23, 2019 26772 26819 26492 26567 0 -219.50(-0.82%)
Oct 22, 2019 26814 26844 26698 26786 0 +60.50(+0.23%)
Oct 21, 2019 26715 26818 26658 26726 0 +6.10(+0.02%)
Oct 18, 2019 26911 26985 26650 26720 0 +0.00(+0.00%)
Oct 17, 2019 26911 26985 26650 26720 0 +55.30(+0.21%)
Oct 16, 2019 26554 26699 26432 26664 0 +160.40(+0.61%)
Oct 15, 2019 26609 26609 26433 26504 0 -17.90(-0.07%)
Oct 14, 2019 26521 26637 26386 26522 0 +213.40(+0.81%)
Oct 11, 2019 25987 26393 25976 26308 0 +0.00(+0.00%)
Oct 10, 2019 25987 26393 25976 26308 0 +625.60(+2.44%)
Oct 09, 2019 25737 25867 25657 25683 0 -210.60(-0.81%)
Oct 08, 2019 25849 26180 25762 25893 0 +72.40(+0.28%)
Oct 04, 2019 26170 26170 25612 25821 0 +0.00(+0.00%)
Oct 03, 2019 26170 26170 25612 25821 0 -221.70(-0.85%)
Oct 02, 2019 25902 26093 25778 26043 0 -49.60(-0.19%)
Sep 30, 2019 25845 26162 25786 26092 0 +0.00(+0.00%)
Sep 29, 2019 25845 26162 25786 26092 0 +137.50(+0.53%)
Sep 27, 2019 25978 26018 25841 25955 0 +0.00(+0.00%)
Sep 26, 2019 25978 26018 25841 25955 0 +9.50(+0.04%)
Sep 25, 2019 26163 26191 25918 25945 0 -335.70(-1.28%)
Sep 24, 2019 26300 26392 26207 26281 0 +58.60(+0.22%)
Sep 23, 2019 26464 26483 26186 26222 0 -213.30(-0.81%)
Sep 20, 2019 26533 26564 26410 26436 0 +0.00(+0.00%)
Sep 19, 2019 26533 26564 26410 26436 0 -318.40(-1.19%)
Sep 18, 2019 26838 26891 26731 26754 0 -36.10(-0.13%)
Sep 17, 2019 26943 26952 26694 26790 0 -334.40(-1.23%)
Sep 16, 2019 27213 27213 26976 27125 0 -228.10(-0.83%)
Sep 13, 2019 27154 27366 27074 27353 0 +0.00(+0.00%)
Sep 12, 2019 27154 27366 27074 27353 0 +193.60(+0.71%)
Sep 11, 2019 26791 27160 26706 27159 0 +475.40(+1.78%)
Sep 10, 2019 26832 26871 26634 26684 0 +2.30(+0.01%)
Sep 09, 2019 26743 26808 26610 26681 0 -9.40(-0.04%)
Sep 06, 2019 26773 26791 26563 26691 0 +0.00(+0.00%)
Sep 05, 2019 26773 26791 26563 26691 0 +167.60(+0.63%)
Sep 04, 2019 25675 26654 25675 26523 0 +995.40(+3.90%)
Sep 03, 2019 25546 25736 25498 25528 0 -98.80(-0.39%)
Sep 02, 2019 25628 25662 25503 25627 0 -98.10(-0.38%)
Aug 30, 2019 26012 26012 25536 25725 0 +0.00(+0.00%)
Aug 29, 2019 26012 26012 25536 25725 0 +109.20(+0.43%)
Aug 28, 2019 25767 25831 25596 25616 0 -48.60(-0.19%)
Aug 27, 2019 25716 25765 25582 25664 0 -16.20(-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 -90.70(-0.35%)
Aug 21, 2019 26160 26318 26076 26270 0 +38.50(+0.15%)
Aug 20, 2019 26256 26347 26149 26232 0 -60.30(-0.23%)
Aug 19, 2019 25995 26356 25995 26292 0 +557.60(+2.17%)
Aug 16, 2019 25485 25798 25314 25734 0 +0.00(+0.00%)
Aug 15, 2019 25485 25798 25314 25734 0 +431.90(+1.71%)
Aug 14, 2019 25711 25718 25197 25302 0 +21.00(+0.08%)
Aug 13, 2019 25537 25617 25271 25281 0 -543.40(-2.10%)
Aug 12, 2019 25870 26069 25825 25825 0 -114.60(-0.44%)
Aug 09, 2019 26279 26314 25939 25939 0 +0.00(+0.00%)
Aug 08, 2019 26279 26314 25939 25939 0 -57.70(-0.22%)
Aug 07, 2019 25978 26025 25739 25997 0 +20.80(+0.08%)
Aug 06, 2019 25472 26042 25397 25976 0 -175.10(-0.67%)
Aug 05, 2019 26480 26503 26087 26151 0 -767.30(-2.85%)
Aug 02, 2019 26950 27044 26869 26919 0 +0.00(+0.00%)
Aug 01, 2019 26950 27044 26869 26919 0 -859.20(-3.09%)
Jul 30, 2019 27931 27940 27701 27778 0 -328.60(-1.17%)
Jul 29, 2019 28263 28303 27945 28106 0 -291.30(-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 +57.50(+0.20%)
Jul 23, 2019 28392 28489 28314 28466 0 +95.20(+0.34%)
Jul 22, 2019 28612 28649 28304 28371 0 -394.10(-1.37%)
Jul 19, 2019 28585 28810 28551 28765 0 +0.00(+0.00%)
Jul 18, 2019 28585 28810 28551 28765 0 +172.20(+0.60%)
Jul 17, 2019 28464 28593 28377 28593 0 -26.40(-0.09%)
Jul 16, 2019 28584 28635 28489 28620 0 +64.70(+0.23%)
Jul 15, 2019 28303 28567 28071 28555 0 +83.30(+0.29%)
Jul 12, 2019 28402 28604 28400 28472 0 +0.00(+0.00%)
Jul 11, 2019 28402 28604 28400 28472 0 +266.90(+0.95%)
Jul 10, 2019 28245 28312 28145 28205 0 +88.40(+0.31%)
Jul 09, 2019 28300 28313 28081 28116 0 -215.40(-0.76%)
Jul 08, 2019 28513 28541 28194 28332 0 -443.10(-1.54%)
Jul 05, 2019 28786 28881 28715 28775 0 +0.00(+0.00%)
Jul 04, 2019 28786 28881 28715 28775 0 -80.30(-0.28%)
Jul 03, 2019 28782 28892 28721 28855 0 -20.50(-0.07%)
Jul 02, 2019 28904 28959 28768 28876 0 +333.00(+1.17%)
Jun 28, 2019 28633 28633 28417 28543 0 +0.00(+0.00%)
Jun 27, 2019 28633 28633 28417 28543 0 +320.60(+1.14%)
Jun 26, 2019 28046 28268 27986 28222 0 +36.00(+0.13%)
Jun 25, 2019 28448 28470 28066 28186 0 -327.00(-1.15%)
Jun 24, 2019 28401 28634 28358 28513 0 +39.30(+0.14%)
Jun 21, 2019 28582 28582 28359 28474 0 +0.00(+0.00%)
Jun 20, 2019 28582 28582 28359 28474 0 +271.60(+0.96%)
Jun 19, 2019 28225 28225 28022 28202 0 +703.30(+2.56%)
Jun 18, 2019 27290 27584 27201 27499 0 +271.60(+1.00%)
Jun 17, 2019 27252 27503 27227 27227 0 +108.90(+0.40%)
Jun 14, 2019 27181 27276 27052 27118 0 +0.00(+0.00%)
Jun 13, 2019 27181 27276 27052 27118 0 -190.20(-0.70%)
Jun 12, 2019 27603 27603 27222 27308 0 -480.80(-1.73%)
Jun 11, 2019 27677 27858 27578 27789 0 +210.70(+0.76%)
Jun 10, 2019 27207 27606 27155 27579 0 +613.30(+2.27%)
Jun 06, 2019 26936 26984 26838 26965 0 +0.00(+0.00%)
Jun 05, 2019 26936 26984 26838 26965 0 +203.80(+0.76%)
Jun 04, 2019 26994 26994 26672 26762 0 -132.40(-0.49%)
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.