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

Hong Kong Hang Seng (IX: HSI )

19,366.96 -236.17 (-1.20%)
Daily Price Updated: 4:08 PM EST, Nov 28, 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 (%)
Nov 28, 2024 19558 19558 19312 19367 0 -236.10(-1.20%)
Nov 27, 2024 19187 19661 19062 19603 0 +443.90(+2.32%)
Nov 26, 2024 19054 19296 19054 19159 0 +8.20(+0.04%)
Nov 25, 2024 19307 19351 19102 19151 0 -79.00(-0.41%)
Nov 24, 2024 19614 19711 19135 19230 0 +0.00(+0.00%)
Nov 23, 2024 19614 19711 19135 19230 0 +0.00(+0.00%)
Nov 22, 2024 19614 19711 19135 19230 0 -371.10(-1.89%)
Nov 21, 2024 19646 19765 19552 19601 0 -103.90(-0.53%)
Nov 20, 2024 19623 19753 19576 19705 0 +41.30(+0.21%)
Nov 19, 2024 19700 19759 19523 19664 0 +87.10(+0.44%)
Nov 18, 2024 19596 19781 19470 19577 0 +150.30(+0.77%)
Nov 17, 2024 19503 19608 19332 19426 0 +0.00(+0.00%)
Nov 16, 2024 19503 19608 19332 19426 0 +0.00(+0.00%)
Nov 15, 2024 19503 19608 19332 19426 0 -9.50(-0.05%)
Nov 14, 2024 19626 19859 19393 19436 0 -387.60(-1.96%)
Nov 13, 2024 19672 19840 19608 19823 0 -23.50(-0.12%)
Nov 12, 2024 20334 20517 19761 19847 0 -580.00(-2.84%)
Nov 11, 2024 20258 20505 20151 20427 0 -301.30(-1.45%)
Nov 10, 2024 21200 21355 20705 20728 0 +0.00(+0.00%)
Nov 09, 2024 21200 21355 20705 20728 0 +0.00(+0.00%)
Nov 08, 2024 21200 21355 20705 20728 0 -225.10(-1.07%)
Nov 07, 2024 20386 20986 20370 20953 0 +414.90(+2.02%)
Nov 06, 2024 20792 20860 20362 20538 0 -468.60(-2.23%)
Nov 05, 2024 20410 21007 20410 21007 0 +439.50(+2.14%)
Nov 04, 2024 20584 20634 20446 20568 0 +61.10(+0.30%)
Nov 03, 2024 20428 20667 20353 20506 0 +0.00(+0.00%)
Nov 02, 2024 20428 20667 20353 20506 0 +0.00(+0.00%)
Nov 01, 2024 20428 20667 20353 20506 0 +189.10(+0.93%)
Oct 31, 2024 20414 20553 20317 20317 0 -63.30(-0.31%)
Oct 30, 2024 20587 20682 20270 20381 0 -320.50(-1.55%)
Oct 29, 2024 20730 20890 20564 20701 0 +101.70(+0.49%)
Oct 28, 2024 20593 20669 20429 20599 0 +9.20(+0.04%)
Oct 27, 2024 20522 20784 20522 20590 0 +0.00(+0.00%)
Oct 26, 2024 20522 20784 20522 20590 0 +0.00(+0.00%)
Oct 25, 2024 20522 20784 20522 20590 0 +100.60(+0.49%)
Oct 24, 2024 20576 20686 20448 20490 0 -270.60(-1.30%)
Oct 23, 2024 20525 20942 20449 20760 0 +261.30(+1.27%)
Oct 22, 2024 20434 20630 20380 20499 0 +20.40(+0.10%)
Oct 21, 2024 20731 20846 20423 20478 0 -325.60(-1.57%)
Oct 20, 2024 20107 20953 20059 20804 0 +0.00(+0.00%)
Oct 19, 2024 20107 20953 20059 20804 0 +0.00(+0.00%)
Oct 18, 2024 20107 20953 20059 20804 0 +725.00(+3.61%)
Oct 17, 2024 20472 20783 19977 20079 0 -207.70(-1.02%)
Oct 16, 2024 20145 20548 20131 20287 0 -32.00(-0.16%)
Oct 15, 2024 21046 21095 20155 20319 0 -774.10(-3.67%)
Oct 14, 2024 21229 21349 20694 21093 0 -159.10(-0.75%)
Oct 13, 2024 21046 21623 20984 21252 0 +0.00(+0.00%)
Oct 12, 2024 21046 21623 20984 21252 0 +0.00(+0.00%)
Oct 11, 2024 21046 21623 20984 21252 0 +0.00(+0.00%)
Oct 10, 2024 21046 21623 20984 21252 0 +614.80(+2.98%)
Oct 09, 2024 21290 21418 20190 20637 0 -289.60(-1.38%)
Oct 08, 2024 22849 22902 20763 20927 0 -2173.00(-9.41%)
Oct 07, 2024 22948 23242 22720 23100 0 +362.90(+1.60%)
Oct 06, 2024 22015 22742 21825 22737 0 +0.00(+0.00%)
Oct 05, 2024 22015 22742 21825 22737 0 +0.00(+0.00%)
Oct 04, 2024 22015 22742 21825 22737 0 +623.40(+2.82%)
Oct 03, 2024 22484 22484 21442 22114 0 -330.20(-1.47%)
Oct 02, 2024 21290 22668 21290 22444 0 +1310.00(+6.20%)
Oct 01, 2024 21175 21489 20790 21134 0 +0.00(+0.00%)
Sep 30, 2024 21175 21489 20790 21134 0 +501.40(+2.43%)
Sep 29, 2024 20447 20743 20269 20632 0 +0.00(+0.00%)
Sep 28, 2024 20447 20743 20269 20632 0 +0.00(+0.00%)
Sep 27, 2024 20447 20743 20269 20632 0 +707.70(+3.55%)
Sep 26, 2024 19303 19954 19177 19925 0 +795.50(+4.16%)
Sep 25, 2024 19592 19592 19073 19129 0 +128.50(+0.68%)
Sep 24, 2024 18574 19002 18532 19001 0 +753.50(+4.13%)
Sep 23, 2024 18237 18427 18213 18247 0 -11.50(-0.06%)
Sep 22, 2024 18069 18355 18047 18259 0 +0.00(+0.00%)
Sep 21, 2024 18069 18355 18047 18259 0 +0.00(+0.00%)
Sep 20, 2024 18069 18355 18047 18259 0 +245.40(+1.36%)
Sep 19, 2024 17634 18071 17602 18013 0 +353.20(+2.00%)
Sep 18, 2024 17387 17716 17368 17660 0 +0.00(+0.00%)
Sep 17, 2024 17387 17716 17368 17660 0 +237.90(+1.37%)
Sep 16, 2024 17253 17422 17177 17422 0 +53.00(+0.31%)
Sep 15, 2024 17298 17541 17298 17369 0 +0.00(+0.00%)
Sep 14, 2024 17298 17541 17298 17369 0 +0.00(+0.00%)
Sep 13, 2024 17298 17541 17298 17369 0 +128.70(+0.75%)
Sep 12, 2024 17177 17334 17127 17240 0 +131.70(+0.77%)
Sep 11, 2024 17052 17125 16964 17109 0 -125.40(-0.73%)
Sep 10, 2024 17205 17298 17134 17234 0 +37.10(+0.22%)
Sep 09, 2024 17262 17306 17067 17197 0 -247.30(-1.42%)
Sep 08, 2024 17444 0 +0.00(+0.00%)
Sep 07, 2024 17444 0 +0.00(+0.00%)
Sep 06, 2024 17444 0 +0.00(+0.00%)
Sep 05, 2024 17470 17556 17332 17444 0 -13.00(-0.07%)
Sep 04, 2024 17475 17531 17333 17457 0 -194.20(-1.10%)
Sep 03, 2024 17666 17726 17584 17652 0 -40.50(-0.23%)
Sep 02, 2024 17863 17863 17646 17692 0 -297.10(-1.65%)
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.