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 (%)
Jan 31, 2000 15889 15889 15445 15532 0 -653.60(-4.04%)
Jan 29, 2000 16052 16316 16023 16186 0 +268.10(+1.68%)
Jan 28, 2000 15460 15925 15460 15918 0 +490.10(+3.18%)
Jan 27, 2000 15165 15453 15165 15428 0 +324.70(+2.15%)
Jan 26, 2000 15094 15150 14910 15103 0 -64.50(-0.43%)
Jan 25, 2000 15234 15414 15020 15168 0 +0.00(+0.00%)
Jan 24, 2000 15234 15414 15020 15168 0 +59.10(+0.39%)
Jan 22, 2000 15095 15120 14904 15108 0 -106.90(-0.70%)
Jan 21, 2000 15348 15348 15078 15215 0 -60.00(-0.39%)
Jan 20, 2000 15719 15719 15192 15275 0 -513.90(-3.25%)
Jan 19, 2000 15576 15801 15508 15789 0 +214.60(+1.38%)
Jan 18, 2000 15666 15828 15474 15575 0 +0.00(+0.00%)
Jan 17, 2000 15666 15828 15474 15575 0 +32.40(+0.21%)
Jan 15, 2000 15742 15864 15322 15542 0 -91.80(-0.59%)
Jan 14, 2000 15763 15861 15459 15634 0 -80.20(-0.51%)
Jan 13, 2000 15692 15744 15546 15714 0 -147.90(-0.93%)
Jan 12, 2000 15981 16196 15736 15862 0 +13.90(+0.09%)
Jan 11, 2000 15631 16065 15631 15848 0 +0.00(+0.00%)
Jan 10, 2000 15631 16065 15631 15848 0 +442.60(+2.87%)
Jan 08, 2000 15329 15514 15109 15406 0 +252.40(+1.67%)
Jan 07, 2000 15942 15971 14764 15153 0 -693.50(-4.38%)
Jan 06, 2000 16609 16609 15688 15847 0 -1226.10(-7.18%)
Jan 05, 2000 17303 17303 16934 17073 0 -296.80(-1.71%)
Jan 04, 2000 17058 17426 17058 17370 0 +0.00(+0.00%)
Jan 03, 2000 17058 17426 17058 17370 0 +407.50(+2.40%)
Dec 31, 1999 16773 17050 16738 16962 0 +301.30(+1.81%)
Dec 30, 1999 16998 17138 16577 16661 0 -267.50(-1.58%)
Dec 29, 1999 16821 16979 16811 16928 0 +0.00(+0.00%)
Dec 28, 1999 16821 16979 16811 16928 0 +95.00(+0.56%)
Dec 25, 1999 16404 16833 16404 16833 0 +537.20(+3.30%)
Dec 24, 1999 16217 16336 16166 16296 0 +103.70(+0.64%)
Dec 23, 1999 16323 16438 16138 16192 0 -56.30(-0.35%)
Dec 22, 1999 16228 16335 15965 16249 0 +36.30(+0.22%)
Dec 21, 1999 16000 16261 15885 16212 0 +0.00(+0.00%)
Dec 20, 1999 16000 16261 15885 16212 0 +226.10(+1.41%)
Dec 18, 1999 15738 16003 15738 15986 0 +414.90(+2.66%)
Dec 17, 1999 15815 15822 15512 15571 0 -253.90(-1.60%)
Dec 16, 1999 16277 16277 15785 15825 0 -457.40(-2.81%)
Dec 15, 1999 16508 16516 16122 16283 0 -159.40(-0.97%)
Dec 14, 1999 16505 16636 16350 16442 0 +0.00(+0.00%)
Dec 13, 1999 16505 16636 16350 16442 0 +61.90(+0.38%)
Dec 11, 1999 16386 16495 16322 16380 0 +9.20(+0.06%)
Dec 10, 1999 15964 16455 15942 16371 0 +381.60(+2.39%)
Dec 09, 1999 16040 16046 15833 15989 0 -83.70(-0.52%)
Dec 08, 1999 16191 16238 15953 16073 0 -95.50(-0.59%)
Dec 07, 1999 15953 16169 15874 16169 0 +0.00(+0.00%)
Dec 06, 1999 15953 16169 15874 16169 0 +328.20(+2.07%)
Dec 04, 1999 15635 15876 15519 15840 0 +237.40(+1.52%)
Dec 03, 1999 15532 15655 15369 15603 0 +180.50(+1.17%)
Dec 02, 1999 15277 15520 15146 15422 0 +45.30(+0.29%)
Dec 01, 1999 15504 15640 15173 15377 0 -83.90(-0.54%)
Nov 30, 1999 15256 15582 15256 15461 0 +0.00(+0.00%)
Nov 29, 1999 15256 15582 15256 15461 0 +186.60(+1.22%)
Nov 27, 1999 15023 15339 15023 15274 0 +275.70(+1.84%)
Nov 26, 1999 15121 15308 14903 14999 0 -308.50(-2.02%)
Nov 25, 1999 15329 15460 15114 15307 0 -85.90(-0.56%)
Nov 24, 1999 15340 15522 15025 15393 0 +108.20(+0.71%)
Nov 23, 1999 15076 15323 15057 15285 0 +0.00(+0.00%)
Nov 22, 1999 15076 15323 15057 15285 0 +211.90(+1.41%)
Nov 20, 1999 14746 15127 14746 15073 0 +351.40(+2.39%)
Nov 19, 1999 14723 14784 14606 14722 0 +17.20(+0.12%)
Nov 18, 1999 14997 15073 14605 14704 0 +15.00(+0.10%)
Nov 17, 1999 14619 14727 14491 14690 0 +127.30(+0.87%)
Nov 16, 1999 14251 14635 14251 14562 0 +0.00(+0.00%)
Nov 15, 1999 14251 14635 14251 14562 0 +372.50(+2.63%)
Nov 13, 1999 14111 14268 13978 14190 0 +84.00(+0.60%)
Nov 12, 1999 14054 14217 13916 14106 0 +130.20(+0.93%)
Nov 11, 1999 13734 14005 13734 13976 0 +305.80(+2.24%)
Nov 10, 1999 13586 13735 13574 13670 0 +148.60(+1.10%)
Nov 09, 1999 13659 13757 13514 13521 0 +0.00(+0.00%)
Nov 08, 1999 13659 13757 13514 13521 0 -89.20(-0.66%)
Nov 06, 1999 13698 13731 13533 13610 0 -41.20(-0.30%)
Nov 05, 1999 13272 13693 13272 13652 0 +394.20(+2.97%)
Nov 04, 1999 13366 13497 13231 13257 0 -78.50(-0.59%)
Nov 03, 1999 13335 13405 13278 13336 0 +13.70(+0.10%)
Nov 02, 1999 13309 13399 13281 13322 0 +0.00(+0.00%)
Nov 01, 1999 13309 13399 13281 13322 0 +65.10(+0.49%)
Oct 29, 1999 13073 13284 13073 13257 0 +498.10(+3.90%)
Oct 28, 1999 12781 13019 12750 12759 0 +49.80(+0.39%)
Oct 27, 1999 12797 12846 12688 12709 0 -88.30(-0.69%)
Oct 26, 1999 12933 12959 12766 12797 0 -236.80(-1.82%)
Oct 25, 1999 12974 13130 12966 13034 0 +171.10(+1.33%)
Oct 22, 1999 12534 12868 12500 12863 0 +340.10(+2.72%)
Oct 21, 1999 12530 12647 12484 12523 0 +24.40(+0.20%)
Oct 20, 1999 12262 12574 12262 12499 0 +364.50(+3.00%)
Oct 19, 1999 12236 12246 12067 12134 0 -165.00(-1.34%)
Oct 15, 1999 12486 12486 12284 12299 0 -187.70(-1.50%)
Oct 14, 1999 12486 12554 12354 12487 0 +10.90(+0.09%)
Oct 13, 1999 12706 12706 12399 12476 0 -283.40(-2.22%)
Oct 12, 1999 12980 12980 12743 12759 0 -233.40(-1.80%)
Oct 11, 1999 13112 13150 12913 12993 0 -119.70(-0.91%)
Oct 08, 1999 13102 13145 13050 13112 0 -0.80(-0.01%)
Oct 07, 1999 13132 13260 13080 13113 0 +95.20(+0.73%)
Oct 06, 1999 13010 13188 13010 13018 0 +19.10(+0.15%)
Oct 05, 1999 12873 13038 12802 12999 0 +123.00(+0.96%)
Oct 04, 1999 12731 13017 12731 12876 0 +142.70(+1.12%)
Sep 30, 1999 12799 12876 12733 12733 0 -101.70(-0.79%)
Sep 29, 1999 12822 12837 12653 12835 0 -10.00(-0.08%)
Sep 28, 1999 12920 12982 12793 12845 0 +84.40(+0.66%)
Sep 27, 1999 13049 13050 12687 12760 0 -271.60(-2.08%)
Sep 24, 1999 13064 13126 12931 13032 0 -182.30(-1.38%)
Sep 23, 1999 13189 13307 13178 13214 0 +26.80(+0.20%)
Sep 22, 1999 13201 13266 13109 13188 0 -232.90(-1.74%)
Sep 21, 1999 13485 13580 13420 13420 0 -51.90(-0.39%)
Sep 20, 1999 13555 13570 13316 13472 0 -12.40(-0.09%)
Sep 17, 1999 13243 13578 13186 13485 0 +54.20(+0.40%)
Sep 15, 1999 13704 13704 13418 13431 0 -373.40(-2.71%)
Sep 14, 1999 13811 13903 13734 13804 0 -56.80(-0.41%)
Sep 13, 1999 13941 14075 13801 13861 0 +4.90(+0.04%)
Sep 10, 1999 13871 14005 13820 13856 0 +1.00(+0.01%)
Sep 09, 1999 13323 13855 13321 13855 0 +498.30(+3.73%)
Sep 08, 1999 13402 13414 13343 13357 0 -39.50(-0.29%)
Sep 07, 1999 13416 13522 13352 13396 0 +10.90(+0.08%)
Sep 06, 1999 13372 13435 13347 13385 0 +206.90(+1.57%)
Sep 03, 1999 13256 13256 13075 13178 0 -189.30(-1.42%)
Sep 02, 1999 13510 13575 13256 13368 0 -176.60(-1.30%)
Sep 01, 1999 13561 13683 13524 13544 0 +61.40(+0.46%)
Aug 31, 1999 13575 13598 13451 13483 0 -205.90(-1.50%)
Aug 30, 1999 13435 13784 13435 13689 0 +305.60(+2.28%)
Aug 27, 1999 13533 13562 13371 13383 0 -225.30(-1.66%)
Aug 26, 1999 13568 13683 13546 13608 0 +129.30(+0.96%)
Aug 25, 1999 13640 13646 13370 13479 0 -154.80(-1.14%)
Aug 24, 1999 13731 13744 13537 13634 0 +60.20(+0.44%)
Aug 23, 1999 13708 13835 13574 13574 0 +7.00(+0.05%)
Aug 20, 1999 13444 13638 13396 13567 0 +163.10(+1.22%)
Aug 19, 1999 12919 13424 12856 13404 0 +410.50(+3.16%)
Aug 18, 1999 12948 13089 12924 12993 0 +209.90(+1.64%)
Aug 17, 1999 12883 12883 12740 12783 0 -111.60(-0.87%)
Aug 16, 1999 12883 12997 12824 12895 0 +286.60(+2.27%)
Aug 13, 1999 12775 12775 12474 12608 0 -171.60(-1.34%)
Aug 12, 1999 12634 12803 12626 12780 0 +342.00(+2.75%)
Aug 11, 1999 12512 12615 12423 12438 0 -158.90(-1.26%)
Aug 10, 1999 12922 13062 12576 12597 0 -348.80(-2.69%)
Aug 09, 1999 13046 13046 12886 12946 0 -221.60(-1.68%)
Aug 06, 1999 13206 13250 13091 13167 0 -87.20(-0.66%)
Aug 05, 1999 13558 13558 13202 13254 0 -336.70(-2.48%)
Aug 04, 1999 13533 13632 13484 13591 0 +117.20(+0.87%)
Aug 03, 1999 13436 13533 13371 13474 0 +38.40(+0.29%)
Aug 02, 1999 13202 13452 13143 13435 0 +248.50(+1.88%)
Jul 30, 1999 12950 13214 12832 13187 0 +69.10(+0.53%)
Jul 29, 1999 13125 13185 13010 13118 0 -22.60(-0.17%)
Jul 28, 1999 13185 13235 13040 13140 0 +65.30(+0.50%)
Jul 27, 1999 12762 13136 12722 13075 0 +208.60(+1.62%)
Jul 26, 1999 12993 13098 12820 12866 0 -227.20(-1.74%)
Jul 23, 1999 13335 13335 12952 13094 0 -275.40(-2.06%)
Jul 22, 1999 13420 13524 13327 13369 0 -50.60(-0.38%)
Jul 21, 1999 13418 13473 13347 13420 0 -180.70(-1.33%)
Jul 20, 1999 13637 13740 13561 13600 0 +153.30(+1.14%)
Jul 19, 1999 13515 13551 13396 13447 0 -98.10(-0.72%)
Jul 16, 1999 13801 13826 13398 13545 0 -213.70(-1.55%)
Jul 15, 1999 13632 13759 13509 13759 0 +183.30(+1.35%)
Jul 14, 1999 13859 13859 13467 13576 0 -405.30(-2.90%)
Jul 13, 1999 14057 14069 13891 13981 0 -80.90(-0.58%)
Jul 12, 1999 14254 14404 14060 14062 0 -160.80(-1.13%)
Jul 09, 1999 14136 14309 14043 14223 0 -3.70(-0.03%)
Jul 08, 1999 14215 14454 14060 14226 0 -31.10(-0.22%)
Jul 07, 1999 14273 14408 14222 14257 0 -115.20(-0.80%)
Jul 06, 1999 14524 14524 14322 14373 0 -134.10(-0.92%)
Jul 05, 1999 14370 14532 14272 14507 0 +322.10(+2.27%)
Jul 02, 1999 13860 14188 13816 14185 0 +652.50(+4.82%)
Jun 30, 1999 13687 13826 13530 13532 0 -233.40(-1.70%)
Jun 29, 1999 13906 13966 13746 13766 0 -74.80(-0.54%)
Jun 28, 1999 13768 13863 13741 13840 0 +55.80(+0.40%)
Jun 25, 1999 13753 13876 13717 13784 0 +4.40(+0.03%)
Jun 24, 1999 13894 13954 13747 13780 0 -195.90(-1.40%)
Jun 23, 1999 13929 14105 13792 13976 0 -28.90(-0.21%)
Jun 22, 1999 13995 14124 13936 14005 0 +10.70(+0.08%)
Jun 21, 1999 13563 14000 13539 13994 0 +585.90(+4.37%)
Jun 17, 1999 13370 13454 13339 13408 0 +253.20(+1.92%)
Jun 16, 1999 12925 13222 12917 13155 0 +219.70(+1.70%)
Jun 15, 1999 13051 13067 12861 12935 0 -72.20(-0.56%)
Jun 14, 1999 13029 13056 12915 13008 0 +14.80(+0.11%)
Jun 11, 1999 12884 13030 12814 12993 0 +153.70(+1.20%)
Jun 10, 1999 13022 13115 12806 12839 0 -35.30(-0.27%)
Jun 09, 1999 12777 12906 12722 12874 0 +9.50(+0.07%)
Jun 08, 1999 12898 13023 12841 12865 0 +27.50(+0.21%)
Jun 07, 1999 12563 12837 12563 12837 0 +421.90(+3.40%)
Jun 04, 1999 12524 12577 12360 12416 0 -56.10(-0.45%)
Jun 03, 1999 12414 12480 12298 12472 0 +13.00(+0.10%)
Jun 02, 1999 12351 12535 12317 12459 0 +95.00(+0.77%)
Jun 01, 1999 12140 12364 12107 12364 0 +216.50(+1.78%)
May 31, 1999 12089 12179 11965 12147 0 +87.90(+0.73%)
May 28, 1999 12179 12179 11978 12059 0 -249.30(-2.03%)
May 27, 1999 12487 12511 12282 12308 0 -100.70(-0.81%)
May 26, 1999 12233 12452 12221 12409 0 +62.30(+0.50%)
May 25, 1999 12302 12481 12260 12347 0 -90.00(-0.72%)
May 24, 1999 12308 12437 12194 12437 0 +164.80(+1.34%)
May 21, 1999 12383 12383 12225 12272 0 -103.30(-0.83%)
May 20, 1999 12432 12515 12310 12375 0 -27.70(-0.22%)
May 19, 1999 12532 12532 12322 12403 0 -224.00(-1.77%)
May 18, 1999 12590 12661 12550 12627 0 +38.50(+0.31%)
May 17, 1999 12629 12673 12522 12589 0 -266.90(-2.08%)
May 14, 1999 13142 13167 12854 12856 0 -198.20(-1.52%)
May 13, 1999 13031 13169 12994 13054 0 +40.70(+0.31%)
May 12, 1999 12825 13163 12825 13013 0 +138.60(+1.08%)
May 11, 1999 13092 13092 12772 12874 0 -288.80(-2.19%)
May 10, 1999 13076 13181 12769 13163 0 +165.80(+1.28%)
May 07, 1999 13496 13496 12966 12997 0 -572.80(-4.22%)
May 06, 1999 13680 13719 13399 13570 0 -16.00(-0.12%)
May 05, 1999 13435 13644 13367 13586 0 +26.50(+0.20%)
May 04, 1999 13618 13690 13481 13560 0 +222.60(+1.67%)
May 03, 1999 13298 13380 13082 13337 0 +3.90(+0.03%)
Apr 30, 1999 13177 13343 13177 13333 0 +153.50(+1.16%)
Apr 29, 1999 13095 13284 12882 13180 0 +46.30(+0.35%)
Apr 28, 1999 13568 13628 13036 13133 0 -231.40(-1.73%)
Apr 27, 1999 13345 13410 13236 13365 0 +237.80(+1.81%)
Apr 26, 1999 12854 13173 12854 13127 0 +221.70(+1.72%)
Apr 23, 1999 13115 13364 12905 12905 0 -28.20(-0.22%)
Apr 22, 1999 12723 13010 12723 12934 0 +389.70(+3.11%)
Apr 21, 1999 12450 12609 12382 12544 0 +134.00(+1.08%)
Apr 20, 1999 12697 12811 12385 12410 0 -356.60(-2.79%)
Apr 19, 1999 12639 13080 12639 12766 0 +276.10(+2.21%)
Apr 16, 1999 12068 12490 12068 12490 0 +528.10(+4.41%)
Apr 15, 1999 11868 11976 11786 11962 0 +128.10(+1.08%)
Apr 14, 1999 11854 11964 11783 11834 0 -65.60(-0.55%)
Apr 13, 1999 11888 11956 11858 11900 0 +155.00(+1.32%)
Apr 12, 1999 11738 11806 11639 11745 0 -169.40(-1.42%)
Apr 09, 1999 11802 11920 11758 11914 0 +186.30(+1.59%)
Apr 08, 1999 11782 11889 11716 11728 0 +112.90(+0.97%)
Apr 07, 1999 11288 11630 11288 11615 0 +541.90(+4.89%)
Apr 02, 1999 11018 11073 10850 11073 0 +130.80(+1.20%)
Apr 01, 1999 10861 11082 10859 10942 0 +2.00(+0.02%)
Mar 31, 1999 10810 10972 10779 10940 0 +251.70(+2.35%)
Mar 30, 1999 10802 10802 10628 10688 0 +0.00(+0.00%)
Mar 29, 1999 10802 10802 10628 10688 0 -114.80(-1.06%)
Mar 27, 1999 10896 10896 10751 10803 0 -22.80(-0.21%)
Mar 26, 1999 10829 10879 10769 10826 0 +114.80(+1.07%)
Mar 25, 1999 10840 10860 10654 10711 0 -329.70(-2.99%)
Mar 24, 1999 11031 11061 10905 11041 0 -66.20(-0.60%)
Mar 23, 1999 11013 11161 10978 11107 0 +0.00(+0.00%)
Mar 22, 1999 11013 11161 10978 11107 0 +24.30(+0.22%)
Mar 20, 1999 10817 11127 10815 11083 0 +423.60(+3.97%)
Mar 19, 1999 10884 10889 10570 10659 0 -280.80(-2.57%)
Mar 18, 1999 10900 10988 10853 10940 0 +28.90(+0.26%)
Mar 17, 1999 10870 10963 10861 10911 0 +74.30(+0.69%)
Mar 16, 1999 10788 10874 10739 10837 0 +0.00(+0.00%)
Mar 15, 1999 10788 10874 10739 10837 0 +35.10(+0.32%)
Mar 13, 1999 10812 10918 10729 10802 0 +139.00(+1.30%)
Mar 12, 1999 10728 10838 10598 10663 0 -86.20(-0.80%)
Mar 11, 1999 10550 10814 10516 10749 0 +216.00(+2.05%)
Mar 10, 1999 10312 10539 10312 10533 0 +269.00(+2.62%)
Mar 09, 1999 10401 10501 10236 10264 0 +0.00(+0.00%)
Mar 08, 1999 10401 10501 10236 10264 0 +22.90(+0.22%)
Mar 06, 1999 10057 10253 10038 10241 0 +328.34(+3.31%)
Mar 05, 1999 9969 9977 9804 9913 0 -9.64(-0.10%)
Mar 04, 1999 9911 10092 9865 9922 0 +8.82(+0.09%)
Mar 03, 1999 9965 10154 9868 9914 0 -106.92(-1.07%)
Mar 02, 1999 9951 10056 9951 10020 0 +0.00(+0.00%)
Mar 01, 1999 9951 10056 9951 10020 0 +162.01(+1.64%)
Feb 27, 1999 9803 9892 9742 9858 0 +200.42(+2.08%)
Feb 26, 1999 9652 9688 9547 9658 0 -19.50(-0.20%)
Feb 25, 1999 9426 9737 9384 9678 0 +243.58(+2.58%)
Feb 24, 1999 9330 9465 9330 9434 0 +204.65(+2.22%)
Feb 23, 1999 9219 9279 9146 9229 0 +0.00(+0.00%)
Feb 22, 1999 9219 9279 9146 9229 0 -24.78(-0.27%)
Feb 20, 1999 9485 9485 9235 9254 0 +0.00(+0.00%)
Feb 19, 1999 9485 9485 9235 9254 0 -148.27(-1.58%)
Feb 16, 1999 9459 9470 9334 9402 0 +0.00(+0.00%)
Feb 15, 1999 9459 9470 9334 9402 0 -23.03(-0.24%)
Feb 13, 1999 9260 9438 9245 9425 0 +278.62(+3.05%)
Feb 12, 1999 9103 9238 9103 9147 0 +70.47(+0.78%)
Feb 11, 1999 9148 9163 9000 9076 0 -168.16(-1.82%)
Feb 10, 1999 9082 9244 9054 9244 0 +104.89(+1.15%)
Feb 09, 1999 9199 9251 9110 9140 0 +0.00(+0.00%)
Feb 08, 1999 9199 9251 9110 9140 0 -50.60(-0.55%)
Feb 06, 1999 9379 9379 9157 9190 0 -248.45(-2.63%)
Feb 05, 1999 9390 9487 9369 9439 0 +18.80(+0.20%)
Feb 04, 1999 9455 9547 9409 9420 0 -82.87(-0.87%)
Feb 03, 1999 9522 9581 9436 9503 0 -96.83(-1.01%)
Feb 02, 1999 9485 9633 9337 9600 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.