Skip to main content

Hong Kong Hang Seng (IX: HSI )

18,293.38 +461.05 (+2.59%)
Daily Price Updated: 4:45 PM EDT, Jul 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 13, 2024 18020 18317 18020 18293 0 +0.00(+0.00%)
Jul 12, 2024 18020 18317 18020 18293 0 +461.10(+2.59%)
Jul 11, 2024 17629 17864 17621 17832 0 +360.60(+2.06%)
Jul 10, 2024 17614 17766 17455 17472 0 -51.50(-0.29%)
Jul 09, 2024 17481 17618 17376 17523 0 -0.90(-0.01%)
Jul 08, 2024 17668 17736 17454 17524 0 -275.50(-1.55%)
Jul 07, 2024 18036 18105 17800 17800 0 +0.00(+0.00%)
Jul 06, 2024 18036 18105 17800 17800 0 +0.00(+0.00%)
Jul 05, 2024 18036 18105 17800 17800 0 -228.70(-1.27%)
Jul 04, 2024 18080 18133 17942 18028 0 +49.70(+0.28%)
Jul 03, 2024 17842 18018 17808 17979 0 +209.50(+1.18%)
Jul 02, 2024 17669 17986 17669 17769 0 +50.50(+0.29%)
Jul 01, 2024 17583 17866 17583 17719 0 +0.00(+0.00%)
Jun 30, 2024 17583 17866 17583 17719 0 +0.00(+0.00%)
Jun 29, 2024 17583 17866 17583 17719 0 +0.00(+0.00%)
Jun 28, 2024 17583 17866 17583 17719 0 +2.10(+0.01%)
Jun 27, 2024 17946 17962 17677 17716 0 -373.40(-2.06%)
Jun 26, 2024 17935 18156 17935 18090 0 +17.00(+0.09%)
Jun 25, 2024 18088 18232 17959 18073 0 +45.20(+0.25%)
Jun 24, 2024 17906 18033 17790 18028 0 -0.80(-0.00%)
Jun 23, 2024 18199 18240 17968 18028 0 +0.00(+0.00%)
Jun 22, 2024 18199 18240 17968 18028 0 +0.00(+0.00%)
Jun 21, 2024 18199 18240 17968 18028 0 -306.80(-1.67%)
Jun 20, 2024 18454 18520 18274 18335 0 -95.10(-0.52%)
Jun 19, 2024 18056 18449 18039 18430 0 +514.80(+2.87%)
Jun 18, 2024 17962 18044 17855 17916 0 -20.50(-0.11%)
Jun 17, 2024 17849 18123 17753 17936 0 -5.70(-0.03%)
Jun 16, 2024 18028 18110 17927 17942 0 +0.00(+0.00%)
Jun 15, 2024 18028 18110 17927 17942 0 +0.00(+0.00%)
Jun 14, 2024 18028 18110 17927 17942 0 -170.80(-0.94%)
Jun 13, 2024 18104 18174 17972 18113 0 +174.80(+0.97%)
Jun 12, 2024 18032 18064 17849 17938 0 -238.50(-1.31%)
Jun 11, 2024 18163 18268 17994 18176 0 -190.60(-1.04%)
Jun 10, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 09, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 08, 2024 18562 18576 18302 18367 0 +0.00(+0.00%)
Jun 07, 2024 18562 18576 18302 18367 0 -109.90(-0.59%)
Jun 06, 2024 18578 18701 18384 18477 0 +51.80(+0.28%)
Jun 05, 2024 18490 18725 18375 18425 0 -19.10(-0.10%)
Jun 04, 2024 18335 18541 18335 18444 0 +41.10(+0.22%)
Jun 03, 2024 18284 18574 18284 18403 0 +323.40(+1.79%)
Jun 02, 2024 18410 18551 18077 18080 0 +0.00(+0.00%)
Jun 01, 2024 18410 18551 18077 18080 0 +0.00(+0.00%)
May 31, 2024 18410 18551 18077 18080 0 -150.60(-0.83%)
May 30, 2024 18424 18538 18163 18230 0 -246.80(-1.34%)
May 29, 2024 18659 18695 18425 18477 0 -344.20(-1.83%)
May 28, 2024 18814 19000 18776 18821 0 -6.10(-0.03%)
May 27, 2024 18606 18871 18504 18827 0 +218.40(+1.17%)
May 26, 2024 18742 18868 18532 18609 0 +0.00(+0.00%)
May 25, 2024 18742 18868 18532 18609 0 +0.00(+0.00%)
May 24, 2024 18742 18868 18532 18609 0 -259.80(-1.38%)
May 23, 2024 19024 19024 18776 18869 0 -326.90(-1.70%)
May 22, 2024 19225 19360 19149 19196 0 -25.00(-0.13%)
May 21, 2024 19474 19487 19176 19221 0 -415.60(-2.12%)
May 20, 2024 19621 19706 19575 19636 0 +82.60(+0.42%)
May 19, 2024 19525 19602 19343 19554 0 +0.00(+0.00%)
May 18, 2024 19525 19602 19343 19554 0 +0.00(+0.00%)
May 17, 2024 19525 19602 19343 19554 0 +177.10(+0.91%)
May 16, 2024 19263 19443 19114 19376 0 +302.80(+1.59%)
May 15, 2024 19204 19301 19073 19074 0 +0.00(+0.00%)
May 14, 2024 19204 19301 19073 19074 0 -41.40(-0.22%)
May 13, 2024 18905 19124 18828 19115 0 +151.40(+0.80%)
May 12, 2024 18669 18993 18658 18964 0 +0.00(+0.00%)
May 11, 2024 18669 18993 18658 18964 0 +0.00(+0.00%)
May 10, 2024 18669 18993 18658 18964 0 +425.90(+2.30%)
May 09, 2024 18306 18561 18278 18538 0 +223.90(+1.22%)
May 08, 2024 18510 18607 18298 18314 0 -165.50(-0.90%)
May 07, 2024 18578 18639 18411 18479 0 -98.90(-0.53%)
May 06, 2024 18489 18590 18390 18578 0 +102.40(+0.55%)
May 05, 2024 18543 18604 18362 18476 0 +0.00(+0.00%)
May 04, 2024 18543 18604 18362 18476 0 +0.00(+0.00%)
May 03, 2024 18543 18604 18362 18476 0 +268.80(+1.48%)
May 02, 2024 17761 18218 17741 18207 0 +444.10(+2.50%)
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.