Skip to main content

Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31531 31556 31160 31353 3,478,840,320 -285.60(-0.90%)
Oct 30, 2007 31362 31958 31362 31638 4,108,553,728 +51.30(+0.16%)
Oct 29, 2007 30986 31604 30986 31587 3,541,612,032 +1181.70(+3.89%)
Oct 26, 2007 30215 30563 29933 30405 3,197,373,696 +550.70(+1.84%)
Oct 25, 2007 29660 29943 29314 29854 3,462,843,136 +521.00(+1.78%)
Oct 24, 2007 29810 29997 29291 29334 3,174,397,184 -43.40(-0.15%)
Oct 23, 2007 28727 29419 28719 29377 2,795,761,920 +1003.30(+3.54%)
Oct 22, 2007 28337 28761 28337 28374 3,018,814,464 -1091.50(-3.70%)
Oct 19, 2007 29465 29465 29465 29465 0 +0.00(+0.00%)
Oct 18, 2007 30014 30025 29266 29465 2,831,341,824 +166.40(+0.57%)
Oct 17, 2007 28674 29311 28484 29299 2,589,862,400 +344.10(+1.19%)
Oct 16, 2007 29238 29920 28884 28955 3,997,664,512 -586.20(-1.98%)
Oct 15, 2007 29148 29562 28767 29541 2,642,579,968 +702.40(+2.44%)
Oct 12, 2007 28773 28936 28369 28838 3,266,952,448 -294.60(-1.01%)
Oct 11, 2007 28690 29134 28610 29133 3,820,197,120 +563.70(+1.97%)
Oct 10, 2007 28655 28772 28293 28569 85,374,304 +341.30(+1.21%)
Oct 09, 2007 27817 28238 27492 28228 2,439,227,136 +457.70(+1.65%)
Oct 08, 2007 28233 28482 27651 27770 3,766,163,712 -61.20(-0.22%)
Oct 05, 2007 27330 27844 27204 27832 2,411,382,784 +857.50(+3.18%)
Oct 04, 2007 27108 27423 26747 26974 2,888,225,280 -505.90(-1.84%)
Oct 03, 2007 28163 28871 27246 27480 629,161,472 -719.90(-2.55%)
Oct 02, 2007 27817 28257 27796 28200 4,002,011,648 +1057.30(+3.90%)
Oct 01, 2007 27142 27142 27142 27142 0 +0.00(+0.00%)
Sep 28, 2007 27126 27255 26900 27142 3,152,613,376 +77.30(+0.29%)
Sep 27, 2007 26665 27166 26665 27065 3,126,894,080 +634.90(+2.40%)
Sep 26, 2007 26430 26430 26430 26430 0 +0.00(+0.00%)
Sep 25, 2007 26389 26667 26237 26430 2,863,169,024 -121.60(-0.46%)
Sep 24, 2007 26002 26635 25995 26552 3,199,786,752 +708.10(+2.74%)
Sep 21, 2007 25660 25893 25554 25844 2,553,639,168 +142.70(+0.56%)
Sep 20, 2007 25638 25774 25571 25701 3,257,486,080 +146.50(+0.57%)
Sep 19, 2007 25511 25648 25287 25555 3,122,521,088 +977.80(+3.98%)
Sep 18, 2007 24504 24599 24369 24577 1,397,510,528 -22.50(-0.09%)
Sep 17, 2007 24977 24977 24545 24599 1,338,753,152 -298.80(-1.20%)
Sep 14, 2007 24750 24979 24716 24898 2,032,464,384 +361.10(+1.47%)
Sep 13, 2007 24476 24552 24216 24537 1,378,258,560 +226.90(+0.93%)
Sep 12, 2007 24195 24329 24088 24310 1,733,983,232 +357.90(+1.49%)
Sep 11, 2007 24000 24157 23753 23952 1,687,589,248 -47.50(-0.20%)
Sep 10, 2007 23584 24124 23578 24000 2,092,794,368 +17.10(+0.07%)
Sep 07, 2007 24036 24135 23882 23983 2,604,931,072 -67.80(-0.28%)
Sep 06, 2007 23858 24089 23853 24050 1,588,676,736 -18.80(-0.08%)
Sep 05, 2007 24197 24283 23839 24069 1,817,528,832 +183.10(+0.77%)
Sep 04, 2007 23938 24127 23855 23886 1,982,756,352 -18.00(-0.08%)
Sep 03, 2007 23611 23915 23611 23904 1,703,323,648 -80.00(-0.33%)
Aug 31, 2007 23585 24089 23487 23984 3,266,675,712 +499.60(+2.13%)
Aug 30, 2007 23510 23584 23377 23484 2,371,589,632 +463.90(+2.02%)
Aug 29, 2007 22803 23110 22687 23021 2,609,888,512 -343.20(-1.47%)
Aug 28, 2007 23750 23750 23305 23364 2,876,847,104 -213.90(-0.91%)
Aug 27, 2007 23358 23583 23286 23578 3,614,924,032 +655.80(+2.86%)
Aug 24, 2007 22718 22934 22630 22922 3,329,041,920 -45.10(-0.20%)
Aug 23, 2007 23055 23064 22772 22967 3,440,616,704 +620.10(+2.77%)
Aug 22, 2007 21949 22360 21854 22347 2,207,457,280 +617.60(+2.84%)
Aug 21, 2007 22228 22617 21651 21729 238,222,304 +133.70(+0.62%)
Aug 20, 2007 21141 21608 20902 21596 3,730,032,384 +1208.50(+5.93%)
Aug 17, 2007 20761 20761 19387 20387 4,215,404,800 -285.30(-1.38%)
Aug 16, 2007 20841 20841 20435 20672 3,139,792,128 -703.30(-3.29%)
Aug 15, 2007 21638 21638 21303 21376 2,057,827,968 -631.60(-2.87%)
Aug 14, 2007 21886 22012 21836 22007 1,157,004,544 +116.20(+0.53%)
Aug 13, 2007 21932 21969 21692 21891 1,535,625,600 +98.40(+0.45%)
Aug 10, 2007 21797 21860 21661 21793 1,987,805,824 -646.70(-2.88%)
Aug 09, 2007 22715 22797 22425 22439 1,874,306,048 -97.30(-0.43%)
Aug 08, 2007 22103 22540 22100 22537 1,987,081,216 +628.70(+2.87%)
Aug 07, 2007 22172 22178 21833 21908 1,593,419,264 -28.70(-0.13%)
Aug 06, 2007 22128 22147 21917 21937 2,154,530,048 -601.70(-2.67%)
Aug 03, 2007 22625 22645 22356 22538 1,787,588,352 +95.20(+0.42%)
Aug 02, 2007 22730 22768 22145 22443 2,099,184,768 -12.20(-0.05%)
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.