Skip to main content
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: 4:08 PM EDT, Apr 26, 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 29, 2022 20271 21177 20040 21089 0 +0.00(+0.00%)
Apr 28, 2022 20271 21177 20040 21089 0 +1143.00(+5.73%)
Apr 27, 2022 19724 20053 19666 19946 0 +11.70(+0.06%)
Apr 26, 2022 19989 20259 19858 19935 0 +65.40(+0.33%)
Apr 25, 2022 20285 20285 19784 19869 0 -769.20(-3.73%)
Apr 22, 2022 20262 20710 20185 20638 0 +0.00(+0.00%)
Apr 21, 2022 20262 20710 20185 20638 0 -306.20(-1.46%)
Apr 20, 2022 20973 21215 20889 20945 0 -83.10(-0.40%)
Apr 19, 2022 21106 21192 20896 21028 0 -490.30(-2.28%)
Apr 14, 2022 21463 21588 21359 21518 0 +0.00(+0.00%)
Apr 13, 2022 21463 21588 21359 21518 0 +199.00(+0.93%)
Apr 12, 2022 21279 21519 20988 21319 0 +110.80(+0.52%)
Apr 11, 2022 21688 21688 21132 21208 0 -663.70(-3.03%)
Apr 08, 2022 21668 21872 21568 21872 0 +0.00(+0.00%)
Apr 07, 2022 21668 21872 21568 21872 0 -208.50(-0.94%)
Apr 06, 2022 22220 22245 22015 22080 0 -421.80(-1.87%)
Apr 04, 2022 22227 22524 22124 22502 0 +0.00(+0.00%)
Apr 03, 2022 22227 22524 22124 22502 0 +462.70(+2.10%)
Apr 01, 2022 21693 22040 21558 22040 0 +0.00(+0.00%)
Mar 31, 2022 21693 22040 21558 22040 0 -192.40(-0.87%)
Mar 30, 2022 22102 22391 22034 22232 0 +304.40(+1.39%)
Mar 29, 2022 21771 21937 21722 21928 0 +242.60(+1.12%)
Mar 28, 2022 21422 21791 21203 21685 0 +280.10(+1.31%)
Mar 25, 2022 21736 21944 21289 21405 0 +0.00(+0.00%)
Mar 24, 2022 21736 21944 21289 21405 0 -749.20(-3.38%)
Mar 23, 2022 22089 22424 21983 22154 0 +264.80(+1.21%)
Mar 22, 2022 21319 21906 21267 21889 0 +668.00(+3.15%)
Mar 21, 2022 21823 21823 21096 21221 0 -191.10(-0.89%)
Mar 18, 2022 21233 21646 20922 21412 0 +0.00(+0.00%)
Mar 17, 2022 21233 21646 20922 21412 0 +1324.90(+6.60%)
Mar 16, 2022 18956 20121 18584 20088 0 +1672.40(+9.08%)
Mar 15, 2022 18931 19393 18236 18415 0 -1116.60(-5.72%)
Mar 14, 2022 20204 20204 19417 19532 0 -1022.10(-4.97%)
Mar 11, 2022 20460 20779 20079 20554 0 +0.00(+0.00%)
Mar 10, 2022 20460 20779 20079 20554 0 -73.90(-0.36%)
Mar 09, 2022 20820 20958 20103 20628 0 -138.20(-0.67%)
Mar 08, 2022 21082 21304 20639 20766 0 -291.70(-1.39%)
Mar 07, 2022 21309 21327 20826 21058 0 -847.70(-3.87%)
Mar 04, 2022 21879 22018 21839 21905 0 +0.00(+0.00%)
Mar 03, 2022 21879 22018 21839 21905 0 -438.60(-1.96%)
Mar 02, 2022 22568 22712 22299 22344 0 -417.80(-1.84%)
Mar 01, 2022 22740 22938 22592 22762 0 +48.70(+0.21%)
Feb 28, 2022 22818 22818 22406 22713 0 -54.20(-0.24%)
Feb 25, 2022 22908 23047 22718 22767 0 +0.00(+0.00%)
Feb 24, 2022 22908 23047 22718 22767 0 -893.10(-3.77%)
Feb 23, 2022 23618 23745 23501 23660 0 +140.30(+0.60%)
Feb 22, 2022 23692 23814 23337 23520 0 -650.10(-2.69%)
Feb 21, 2022 24110 24231 23999 24170 0 -157.60(-0.65%)
Feb 18, 2022 24634 24763 24284 24328 0 +0.00(+0.00%)
Feb 17, 2022 24634 24763 24284 24328 0 -391.20(-1.58%)
Feb 16, 2022 24618 24729 24548 24719 0 +363.20(+1.49%)
Feb 15, 2022 24458 24570 24220 24356 0 -200.90(-0.82%)
Feb 14, 2022 24725 24733 24483 24557 0 -350.10(-1.41%)
Feb 11, 2022 24837 24958 24733 24907 0 +0.00(+0.00%)
Feb 10, 2022 24837 24958 24733 24907 0 +76.70(+0.31%)
Feb 09, 2022 24727 24896 24690 24830 0 +500.50(+2.06%)
Feb 08, 2022 24548 24548 24150 24330 0 -250.10(-1.02%)
Feb 07, 2022 24609 24616 24366 24580 0 +6.30(+0.03%)
Feb 04, 2022 24393 24609 24141 24573 0 +0.00(+0.00%)
Feb 03, 2022 24393 24609 24141 24573 0 +771.00(+3.24%)
Jan 30, 2022 23624 23976 23470 23802 0 +252.20(+1.07%)
Jan 28, 2022 23819 23848 23507 23550 0 +0.00(+0.00%)
Jan 27, 2022 23819 23848 23507 23550 0 -739.80(-3.05%)
Jan 26, 2022 24343 24487 24124 24290 0 +46.30(+0.19%)
Jan 25, 2022 24252 24367 24002 24244 0 -412.90(-1.67%)
Jan 24, 2022 24693 24796 24571 24656 0 -309.10(-1.24%)
Jan 21, 2022 24898 24982 24724 24966 0 +0.00(+0.00%)
Jan 20, 2022 24898 24982 24724 24966 0 +837.80(+3.47%)
Jan 19, 2022 24230 24286 23952 24128 0 +15.00(+0.06%)
Jan 18, 2022 24275 24385 24010 24113 0 -105.20(-0.43%)
Jan 17, 2022 24390 24409 24112 24218 0 -165.30(-0.68%)
Jan 14, 2022 24186 24383 24141 24383 0 +0.00(+0.00%)
Jan 13, 2022 24186 24383 24141 24383 0 -18.90(-0.08%)
Jan 12, 2022 24070 24402 24070 24402 0 +663.10(+2.79%)
Jan 11, 2022 23679 23864 23595 23739 0 -7.40(-0.03%)
Jan 10, 2022 23524 23790 23399 23746 0 +253.10(+1.08%)
Jan 07, 2022 23319 23498 23163 23493 0 +0.00(+0.00%)
Jan 06, 2022 23319 23498 23163 23493 0 +586.20(+2.56%)
Jan 05, 2022 23324 23324 22852 22907 0 -382.60(-1.64%)
Jan 04, 2022 23401 23439 23147 23290 0 +15.00(+0.06%)
Jan 03, 2022 23510 23605 23193 23275 0 -122.90(-0.53%)
Dec 30, 2021 23554 23590 23395 23398 0 +311.20(+1.35%)
Dec 29, 2021 23254 23254 23008 23086 0 -194.10(-0.83%)
Dec 28, 2021 23282 23319 23100 23281 0 +56.80(+0.24%)
Dec 23, 2021 23376 23383 23187 23224 0 +121.50(+0.53%)
Dec 22, 2021 23221 23259 22980 23102 0 +131.00(+0.57%)
Dec 21, 2021 22796 23100 22730 22971 0 +226.40(+1.00%)
Dec 20, 2021 23080 23145 22665 22745 0 -447.70(-1.93%)
Dec 17, 2021 23464 23464 23159 23193 0 +0.00(+0.00%)
Dec 16, 2021 23464 23464 23159 23193 0 -228.20(-0.97%)
Dec 15, 2021 23658 23746 23326 23421 0 -215.10(-0.91%)
Dec 14, 2021 23694 23818 23560 23636 0 -318.70(-1.33%)
Dec 13, 2021 24242 24385 23937 23955 0 -41.10(-0.17%)
Dec 10, 2021 24071 24215 23917 23996 0 +0.00(+0.00%)
Dec 09, 2021 24071 24215 23917 23996 0 -1.20(-0.01%)
Dec 08, 2021 24090 24098 23907 23997 0 +13.20(+0.06%)
Dec 07, 2021 23704 23990 23512 23984 0 +634.30(+2.72%)
Dec 06, 2021 23420 23628 23315 23349 0 -417.30(-1.76%)
Dec 03, 2021 23675 23803 23452 23767 0 +0.00(+0.00%)
Dec 02, 2021 23675 23803 23452 23767 0 +107.80(+0.46%)
Dec 01, 2021 23596 23864 23538 23659 0 +183.60(+0.78%)
Nov 30, 2021 23783 23888 23175 23475 0 -376.90(-1.58%)
Nov 29, 2021 23910 24134 23774 23852 0 -228.30(-0.95%)
Nov 26, 2021 24503 24503 24062 24080 0 +0.00(+0.00%)
Nov 25, 2021 24503 24503 24062 24080 0 -605.00(-2.45%)
Nov 24, 2021 24672 24852 24558 24686 0 +33.90(+0.14%)
Nov 23, 2021 24689 24795 24619 24652 0 -299.70(-1.20%)
Nov 22, 2021 25057 25100 24870 24951 0 -98.70(-0.39%)
Nov 19, 2021 24934 25077 24825 25050 0 +0.00(+0.00%)
Nov 18, 2021 24934 25077 24825 25050 0 -600.10(-2.34%)
Nov 17, 2021 25668 25668 25521 25650 0 -63.70(-0.25%)
Nov 16, 2021 25447 25747 25411 25714 0 +322.90(+1.27%)
Nov 15, 2021 25438 25483 25230 25391 0 +62.90(+0.25%)
Nov 12, 2021 25523 25527 25211 25328 0 +0.00(+0.00%)
Nov 11, 2021 25523 25527 25211 25328 0 +331.90(+1.33%)
Nov 10, 2021 24787 25013 24481 24996 0 +183.00(+0.74%)
Nov 09, 2021 24953 24956 24679 24813 0 +49.30(+0.20%)
Nov 08, 2021 24744 24838 24634 24764 0 -106.70(-0.43%)
Nov 05, 2021 24951 25049 24724 24870 0 +0.00(+0.00%)
Nov 04, 2021 24951 25049 24724 24870 0 -154.30(-0.62%)
Nov 03, 2021 25061 25187 24809 25025 0 -74.90(-0.30%)
Nov 02, 2021 25609 25640 25031 25100 0 -54.60(-0.22%)
Nov 01, 2021 25268 25270 24972 25154 0 -222.90(-0.88%)
Oct 29, 2021 25467 25516 25314 25377 0 +0.00(+0.00%)
Oct 28, 2021 25467 25516 25314 25377 0 -251.50(-0.98%)
Oct 27, 2021 25795 25795 25555 25629 0 -409.60(-1.57%)
Oct 26, 2021 26235 26235 25905 26038 0 -93.70(-0.36%)
Oct 25, 2021 26021 26213 25930 26132 0 +5.10(+0.02%)
Oct 22, 2021 26115 26195 25976 26127 0 +0.00(+0.00%)
Oct 21, 2021 26127 0 -9.10(-0.03%)
Oct 20, 2021 26074 26215 25916 26136 0 +348.80(+1.35%)
Oct 19, 2021 25471 25809 25458 25787 0 +377.40(+1.49%)
Oct 18, 2021 25425 25425 25123 25410 0 +78.80(+0.31%)
Oct 15, 2021 25187 25331 24930 25331 0 +0.00(+0.00%)
Oct 14, 2021 25187 25331 24930 25331 0 +368.40(+1.48%)
Oct 12, 2021 24996 25189 24866 24963 0 +0.00(+0.00%)
Oct 11, 2021 24963 0 +124.80(+0.50%)
Oct 08, 2021 25065 25065 24596 24838 0 +0.00(+0.00%)
Oct 07, 2021 25065 25065 24596 24838 0 +871.30(+3.64%)
Oct 06, 2021 24259 24259 23812 23966 0 -137.70(-0.57%)
Oct 05, 2021 23772 24180 23681 24104 0 +67.80(+0.28%)
Oct 04, 2021 24479 24479 23908 24036 0 -539.20(-2.19%)
Sep 30, 2021 24494 24661 24347 24576 0 +0.00(+0.00%)
Sep 29, 2021 24494 24661 24347 24576 0 +75.20(+0.31%)
Sep 28, 2021 24323 24680 24233 24500 0 +291.60(+1.20%)
Sep 27, 2021 24131 24509 24131 24209 0 +16.60(+0.07%)
Sep 24, 2021 24487 24637 24096 24192 0 +0.00(+0.00%)
Sep 23, 2021 24487 24637 24096 24192 0 -29.30(-0.12%)
Sep 21, 2021 23867 24285 23772 24222 0 +0.00(+0.00%)
Sep 20, 2021 23867 24285 23772 24222 0 -699.30(-2.81%)
Sep 17, 2021 24589 24921 24425 24921 0 +0.00(+0.00%)
Sep 16, 2021 24589 24921 24425 24921 0 -112.40(-0.45%)
Sep 15, 2021 25310 25412 24991 25033 0 -469.00(-1.84%)
Sep 14, 2021 25828 25901 25378 25502 0 -311.60(-1.21%)
Sep 13, 2021 25885 25887 25571 25814 0 -392.10(-1.50%)
Sep 10, 2021 25871 26206 25871 26206 0 +0.00(+0.00%)
Sep 09, 2021 25871 26206 25871 26206 0 -115.00(-0.44%)
Sep 08, 2021 26396 26560 26165 26321 0 -32.70(-0.12%)
Sep 07, 2021 26207 26459 26135 26354 0 +190.00(+0.73%)
Sep 06, 2021 25827 26176 25827 26164 0 +261.60(+1.01%)
Sep 03, 2021 26023 26053 25812 25902 0 +0.00(+0.00%)
Sep 02, 2021 26023 26053 25812 25902 0 -126.30(-0.49%)
Sep 01, 2021 25872 26102 25694 26028 0 +149.30(+0.58%)
Aug 31, 2021 25524 25879 25111 25879 0 +339.50(+1.33%)
Aug 30, 2021 25406 25584 25220 25540 0 +131.60(+0.52%)
Aug 27, 2021 25338 25641 25305 25408 0 +0.00(+0.00%)
Aug 26, 2021 25338 25641 25305 25408 0 -286.00(-1.11%)
Aug 25, 2021 25930 25983 25548 25694 0 -34.00(-0.13%)
Aug 24, 2021 25429 25728 25362 25728 0 +618.30(+2.46%)
Aug 23, 2021 25169 25458 25037 25110 0 +259.90(+1.05%)
Aug 20, 2021 25241 25245 24582 24850 0 +0.00(+0.00%)
Aug 19, 2021 25241 25245 24582 24850 0 -1017.30(-3.93%)
Aug 18, 2021 25800 26025 25709 25867 0 +121.10(+0.47%)
Aug 17, 2021 26138 26259 25615 25746 0 -435.60(-1.66%)
Aug 16, 2021 26365 26450 26047 26182 0 -210.10(-0.80%)
Aug 13, 2021 26296 26522 26200 26392 0 +0.00(+0.00%)
Aug 12, 2021 26296 26522 26200 26392 0 -268.60(-1.01%)
Aug 11, 2021 26492 26822 26454 26660 0 +54.60(+0.21%)
Aug 10, 2021 26457 26611 26139 26606 0 +322.20(+1.23%)
Aug 09, 2021 25969 26527 25921 26283 0 +104.00(+0.40%)
Aug 06, 2021 26263 26277 26002 26179 0 +0.00(+0.00%)
Aug 05, 2021 26263 26277 26002 26179 0 -247.20(-0.94%)
Aug 04, 2021 26162 26651 26010 26427 0 +231.80(+0.88%)
Aug 03, 2021 26289 26289 25775 26195 0 -41.00(-0.16%)
Aug 02, 2021 26055 26301 25743 26236 0 +274.80(+1.06%)
Jul 30, 2021 26043 26151 25637 25961 0 +0.00(+0.00%)
Jul 29, 2021 26043 26151 25637 25961 0 +487.10(+1.91%)
Jul 28, 2021 25357 25521 24848 25474 0 +387.50(+1.54%)
Jul 27, 2021 26012 26324 24749 25086 0 -1105.90(-4.22%)
Jul 26, 2021 26826 26879 26177 26192 0 -1129.70(-4.13%)
Jul 23, 2021 27741 27741 27222 27322 0 +0.00(+0.00%)
Jul 22, 2021 27741 27741 27222 27322 0 +97.40(+0.36%)
Jul 21, 2021 27339 27372 26971 27225 0 -34.60(-0.13%)
Jul 20, 2021 27396 27533 27122 27259 0 -230.60(-0.84%)
Jul 19, 2021 27786 27786 27397 27490 0 -514.90(-1.84%)
Jul 16, 2021 27973 28218 27878 28005 0 +0.00(+0.00%)
Jul 15, 2021 27973 28218 27878 28005 0 +217.20(+0.78%)
Jul 14, 2021 27965 27965 27709 27788 0 -175.90(-0.63%)
Jul 13, 2021 27694 28052 27613 27963 0 +448.20(+1.63%)
Jul 12, 2021 27673 27741 27420 27515 0 +170.70(+0.62%)
Jul 09, 2021 27132 27451 26862 27344 0 +0.00(+0.00%)
Jul 08, 2021 27132 27451 26862 27344 0 -616.10(-2.20%)
Jul 07, 2021 27778 27969 27703 27961 0 -112.30(-0.40%)
Jul 06, 2021 28137 28151 27904 28073 0 -70.60(-0.25%)
Jul 05, 2021 28099 28339 28043 28144 0 -166.90(-0.59%)
Jul 02, 2021 28859 28859 28232 28310 0 +0.00(+0.00%)
Jul 01, 2021 28859 28859 28232 28310 0 -517.50(-1.80%)
Jun 30, 2021 29108 29146 28828 28828 0 +0.00(+0.00%)
Jun 29, 2021 29108 29146 28828 28828 0 -440.40(-1.50%)
Jun 28, 2021 29366 29395 29209 29268 0 -19.90(-0.07%)
Jun 25, 2021 29003 29305 28972 29288 0 +0.00(+0.00%)
Jun 24, 2021 29003 29305 28972 29288 0 +471.10(+1.63%)
Jun 23, 2021 28468 28894 28407 28817 0 +507.30(+1.79%)
Jun 22, 2021 28575 28579 28300 28310 0 -179.20(-0.63%)
Jun 21, 2021 28502 28590 28315 28489 0 -312.30(-1.08%)
Jun 18, 2021 28586 28831 28532 28801 0 +0.00(+0.00%)
Jun 17, 2021 28586 28831 28532 28801 0 +364.50(+1.28%)
Jun 16, 2021 28609 28649 28404 28437 0 -201.70(-0.70%)
Jun 15, 2021 28946 28946 28454 28638 0 -203.60(-0.71%)
Jun 11, 2021 28865 28965 28744 28842 0 +0.00(+0.00%)
Jun 10, 2021 28865 28965 28744 28842 0 +99.50(+0.35%)
Jun 09, 2021 28771 28860 28688 28743 0 -38.80(-0.13%)
Jun 08, 2021 28900 28979 28638 28781 0 -5.90(-0.02%)
Jun 07, 2021 28986 29004 28616 28787 0 -130.80(-0.45%)
Jun 04, 2021 28838 29023 28738 28918 0 +0.00(+0.00%)
Jun 03, 2021 28838 29023 28738 28918 0 -379.50(-1.30%)
Jun 02, 2021 29415 29491 29209 29298 0 -170.40(-0.58%)
Jun 01, 2021 29159 29480 29036 29468 0 +316.20(+1.08%)
May 31, 2021 29226 29226 28910 29152 0 +27.40(+0.09%)
May 28, 2021 29220 29336 29034 29124 0 +0.00(+0.00%)
May 27, 2021 29220 29336 29034 29124 0 -41.60(-0.14%)
May 26, 2021 29056 29262 29028 29166 0 +255.10(+0.88%)
May 25, 2021 28462 28929 28462 28911 0 +498.60(+1.75%)
May 24, 2021 28418 28444 28196 28412 0 -46.10(-0.16%)
May 21, 2021 28584 28584 28287 28458 0 +0.00(+0.00%)
May 20, 2021 28584 28584 28287 28458 0 -135.40(-0.47%)
May 18, 2021 28438 28617 28438 28594 0 +0.00(+0.00%)
May 17, 2021 28438 28617 28438 28594 0 +566.20(+2.02%)
May 14, 2021 27873 28064 27716 28028 0 +0.00(+0.00%)
May 13, 2021 27873 28064 27716 28028 0 -203.40(-0.72%)
May 12, 2021 28074 28231 27898 28231 0 +217.20(+0.78%)
May 11, 2021 28287 28287 27911 28014 0 -581.90(-2.03%)
May 10, 2021 28777 28842 28453 28596 0 -15.00(-0.05%)
May 07, 2021 28721 28884 28531 28611 0 +0.00(+0.00%)
May 06, 2021 28721 28884 28531 28611 0 +192.70(+0.68%)
May 05, 2021 28428 28677 28326 28418 0 -139.10(-0.49%)
May 04, 2021 28438 28578 28321 28557 0 +199.60(+0.70%)
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.