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

Hong Kong Hang Seng (IX: HSI )

18,258.57 +245.41 (+1.36%)
Daily Price Updated: 4:08 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2024 17794 18203 17778 17989 0 +0.00(+0.00%)
Aug 31, 2024 17794 18203 17778 17989 0 +0.00(+0.00%)
Aug 30, 2024 17794 18203 17778 17989 0 +202.80(+1.14%)
Aug 29, 2024 17614 17797 17502 17786 0 +93.90(+0.53%)
Aug 28, 2024 17848 17879 17659 17692 0 -182.30(-1.02%)
Aug 27, 2024 17664 17879 17624 17875 0 +76.00(+0.43%)
Aug 26, 2024 17709 17826 17709 17799 0 +186.60(+1.06%)
Aug 25, 2024 17521 17636 17493 17612 0 +0.00(+0.00%)
Aug 24, 2024 17521 17636 17493 17612 0 +0.00(+0.00%)
Aug 23, 2024 17521 17636 17493 17612 0 -28.90(-0.16%)
Aug 22, 2024 17498 17653 17390 17641 0 +250.00(+1.44%)
Aug 21, 2024 17314 17416 17232 17391 0 -120.10(-0.69%)
Aug 20, 2024 17662 17662 17450 17511 0 -58.50(-0.33%)
Aug 19, 2024 17570 17686 17548 17570 0 +139.40(+0.80%)
Aug 18, 2024 17286 17474 17256 17430 0 +0.00(+0.00%)
Aug 17, 2024 17286 17474 17256 17430 0 +0.00(+0.00%)
Aug 16, 2024 17286 17474 17256 17430 0 +321.10(+1.88%)
Aug 15, 2024 17008 17284 16926 17109 0 -4.30(-0.03%)
Aug 14, 2024 17234 17254 17056 17113 0 -60.70(-0.35%)
Aug 13, 2024 17160 17253 17075 17174 0 +62.40(+0.36%)
Aug 12, 2024 17103 17163 17003 17112 0 +21.50(+0.13%)
Aug 11, 2024 17097 17252 17079 17090 0 +0.00(+0.00%)
Aug 10, 2024 17097 17252 17079 17090 0 +0.00(+0.00%)
Aug 09, 2024 17097 17252 17079 17090 0 +198.40(+1.17%)
Aug 08, 2024 16773 17023 16665 16892 0 +13.90(+0.08%)
Aug 07, 2024 16685 16988 16685 16878 0 +230.60(+1.39%)
Aug 06, 2024 16861 16909 16611 16647 0 -51.10(-0.31%)
Aug 05, 2024 16677 16945 16441 16698 0 -247.10(-1.46%)
Aug 04, 2024 17025 17076 16866 16946 0 +0.00(+0.00%)
Aug 03, 2024 17025 17076 16866 16946 0 +0.00(+0.00%)
Aug 02, 2024 17025 17076 16866 16946 0 -359.50(-2.08%)
Aug 01, 2024 17328 17409 17248 17305 0 -39.60(-0.23%)
Jul 31, 2024 17071 17400 17016 17345 0 +341.70(+2.01%)
Jul 30, 2024 17194 17194 16972 17003 0 -235.40(-1.37%)
Jul 29, 2024 17196 17359 17154 17238 0 +217.00(+1.27%)
Jul 28, 2024 17080 17229 16925 17021 0 +0.00(+0.00%)
Jul 27, 2024 17080 17229 16925 17021 0 +0.00(+0.00%)
Jul 26, 2024 17080 17229 16925 17021 0 -0.60(-0.00%)
Jul 25, 2024 17261 17288 16964 17022 0 -289.20(-1.67%)
Jul 24, 2024 17454 17517 17251 17311 0 -158.30(-0.91%)
Jul 23, 2024 17680 17708 17452 17469 0 -166.50(-0.94%)
Jul 22, 2024 17465 17693 17314 17636 0 +218.20(+1.25%)
Jul 21, 2024 17604 17630 17376 17418 0 +0.00(+0.00%)
Jul 20, 2024 17604 17630 17376 17418 0 +0.00(+0.00%)
Jul 19, 2024 17604 17630 17376 17418 0 -360.70(-2.03%)
Jul 18, 2024 17653 17864 17624 17778 0 +39.00(+0.22%)
Jul 17, 2024 17742 17808 17659 17739 0 +11.40(+0.06%)
Jul 16, 2024 17845 17900 17728 17728 0 -287.90(-1.60%)
Jul 15, 2024 18202 18243 17946 18016 0 -277.50(-1.52%)
Jul 14, 2024 18020 18317 18020 18293 0 +0.00(+0.00%)
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%)
May 01, 2024 17843 17902 17687 17763 0 +0.00(+0.00%)
Apr 30, 2024 17843 17902 17687 17763 0 +16.10(+0.09%)
Apr 29, 2024 17738 18031 17679 17747 0 +95.70(+0.54%)
Apr 28, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 27, 2024 17336 17758 17336 17651 0 +0.00(+0.00%)
Apr 26, 2024 17336 17758 17336 17651 0 +366.70(+2.12%)
Apr 25, 2024 17144 17439 17110 17284 0 +83.20(+0.48%)
Apr 24, 2024 16993 17218 16935 17201 0 +372.40(+2.21%)
Apr 23, 2024 16679 16846 16599 16829 0 +317.20(+1.92%)
Apr 22, 2024 16411 16638 16411 16512 0 +287.60(+1.77%)
Apr 21, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 20, 2024 16246 16255 16044 16224 0 +0.00(+0.00%)
Apr 19, 2024 16246 16255 16044 16224 0 -161.80(-0.99%)
Apr 18, 2024 16253 16508 16206 16386 0 +134.10(+0.83%)
Apr 17, 2024 16226 16317 16156 16252 0 +2.80(+0.02%)
Apr 16, 2024 16368 16449 16209 16249 0 -351.50(-2.12%)
Apr 15, 2024 16487 16647 16465 16600 0 -121.20(-0.72%)
Apr 14, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 13, 2024 16979 17031 16722 16722 0 +0.00(+0.00%)
Apr 12, 2024 16979 17031 16722 16722 0 -373.30(-2.18%)
Apr 11, 2024 16856 17141 16856 17095 0 -44.20(-0.26%)
Apr 10, 2024 16926 17190 16918 17139 0 +311.10(+1.85%)
Apr 09, 2024 16819 17007 16806 16828 0 +95.30(+0.57%)
Apr 08, 2024 16651 16895 16580 16733 0 +8.90(+0.05%)
Apr 07, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 06, 2024 16788 16840 16480 16724 0 +0.00(+0.00%)
Apr 05, 2024 16788 16840 16480 16724 0 -1.20(-0.01%)
Apr 04, 2024 16927 16927 16689 16725 0 +0.00(+0.00%)
Apr 03, 2024 16927 16927 16689 16725 0 -206.40(-1.22%)
Apr 02, 2024 16812 17007 16812 16932 0 +390.10(+2.36%)
Apr 01, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 31, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 30, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 29, 2024 16378 16726 16346 16541 0 +0.00(+0.00%)
Mar 28, 2024 16378 16726 16346 16541 0 +148.60(+0.91%)
Mar 27, 2024 16530 16612 16355 16393 0 -225.50(-1.36%)
Mar 26, 2024 16548 16729 16453 16618 0 +144.70(+0.88%)
Mar 25, 2024 16532 16613 16441 16474 0 -25.90(-0.16%)
Mar 24, 2024 16745 16747 16342 16500 0 +0.00(+0.00%)
Mar 23, 2024 16745 16747 16342 16500 0 +0.00(+0.00%)
Mar 22, 2024 16745 16747 16342 16500 0 -363.60(-2.16%)
Mar 21, 2024 16763 16974 16763 16863 0 +320.00(+1.93%)
Mar 20, 2024 16559 16654 16430 16543 0 +13.60(+0.08%)
Mar 19, 2024 16628 16682 16492 16530 0 -207.60(-1.24%)
Mar 18, 2024 16690 16802 16642 16737 0 +16.20(+0.10%)
Mar 17, 2024 16758 16821 16550 16721 0 +0.00(+0.00%)
Mar 16, 2024 16758 16821 16550 16721 0 +0.00(+0.00%)
Mar 15, 2024 16758 16821 16550 16721 0 -240.80(-1.42%)
Mar 14, 2024 17120 17210 16878 16962 0 -120.40(-0.70%)
Mar 13, 2024 17059 17215 17051 17082 0 -11.40(-0.07%)
Mar 12, 2024 16702 17155 16613 17094 0 +505.90(+3.05%)
Mar 11, 2024 16416 16626 16416 16588 0 +234.20(+1.43%)
Mar 10, 2024 16275 16490 16275 16353 0 +0.00(+0.00%)
Mar 09, 2024 16275 16490 16275 16353 0 +0.00(+0.00%)
Mar 08, 2024 16275 16490 16275 16353 0 +123.60(+0.76%)
Mar 07, 2024 16418 16512 16136 16230 0 -208.30(-1.27%)
Mar 06, 2024 16168 16545 16145 16438 0 +275.50(+1.70%)
Mar 05, 2024 16344 16450 16096 16163 0 -433.40(-2.61%)
Mar 04, 2024 16630 16646 16474 16596 0 +6.60(+0.04%)
Mar 03, 2024 16391 16652 16321 16589 0 +0.00(+0.00%)
Mar 02, 2024 16391 16652 16321 16589 0 +0.00(+0.00%)
Mar 01, 2024 16391 16652 16321 16589 0 +78.00(+0.47%)
Feb 29, 2024 16430 16695 16430 16511 0 -25.40(-0.15%)
Feb 28, 2024 16834 16844 16518 16537 0 -254.00(-1.51%)
Feb 27, 2024 16646 16829 16454 16791 0 +156.10(+0.94%)
Feb 26, 2024 16685 16777 16591 16635 0 -91.20(-0.55%)
Feb 25, 2024 16655 16896 16655 16726 0 +0.00(+0.00%)
Feb 24, 2024 16655 16896 16655 16726 0 +0.00(+0.00%)
Feb 23, 2024 16655 16896 16655 16726 0 -17.00(-0.10%)
Feb 22, 2024 16490 16743 16425 16743 0 +239.80(+1.45%)
Feb 21, 2024 16183 16756 16139 16503 0 +255.60(+1.57%)
Feb 20, 2024 16222 16275 16055 16248 0 +91.90(+0.57%)
Feb 19, 2024 16334 16334 16138 16156 0 -184.40(-1.13%)
Feb 18, 2024 16008 16394 15937 16340 0 +0.00(+0.00%)
Feb 17, 2024 16008 16394 15937 16340 0 +0.00(+0.00%)
Feb 16, 2024 16008 16394 15937 16340 0 +395.40(+2.48%)
Feb 15, 2024 15824 16029 15751 15945 0 +65.20(+0.41%)
Feb 14, 2024 15579 15911 15456 15879 0 +132.80(+0.84%)
Feb 13, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 12, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 11, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 10, 2024 15709 15754 15531 15747 0 +0.00(+0.00%)
Feb 09, 2024 15709 15754 15531 15747 0 -131.50(-0.83%)
Feb 08, 2024 15989 16094 15822 15878 0 -203.80(-1.27%)
Feb 07, 2024 16282 16408 16035 16082 0 -55.00(-0.34%)
Feb 06, 2024 15541 16154 15541 16137 0 +626.90(+4.04%)
Feb 05, 2024 15337 15670 15337 15510 0 -23.60(-0.15%)
Feb 04, 2024 15756 15913 15436 15534 0 +0.00(+0.00%)
Feb 03, 2024 15756 15913 15436 15534 0 +0.00(+0.00%)
Feb 02, 2024 15756 15913 15436 15534 0 -32.60(-0.21%)
Feb 01, 2024 15523 15805 15435 15566 0 +81.10(+0.52%)
Jan 31, 2024 15652 15744 15412 15485 0 -218.40(-1.39%)
Jan 30, 2024 15897 15897 15655 15704 0 -373.70(-2.32%)
Jan 29, 2024 16046 16258 16013 16077 0 +125.00(+0.78%)
Jan 28, 2024 16159 16241 15888 15952 0 +0.00(+0.00%)
Jan 27, 2024 16159 16241 15888 15952 0 +0.00(+0.00%)
Jan 26, 2024 16159 16241 15888 15952 0 -259.80(-1.60%)
Jan 25, 2024 15990 16255 15829 16212 0 +312.10(+1.96%)
Jan 24, 2024 15602 15975 15412 15900 0 +545.90(+3.56%)
Jan 23, 2024 15038 15517 14994 15354 0 +392.80(+2.63%)
Jan 22, 2024 15349 15363 14794 14961 0 -347.50(-2.27%)
Jan 21, 2024 15405 15541 15208 15309 0 +0.00(+0.00%)
Jan 20, 2024 15405 15541 15208 15309 0 +0.00(+0.00%)
Jan 19, 2024 15405 15541 15208 15309 0 -83.10(-0.54%)
Jan 18, 2024 15301 15464 15184 15392 0 +114.90(+0.75%)
Jan 17, 2024 15764 15764 15195 15277 0 -589.00(-3.71%)
Jan 16, 2024 16030 16197 15834 15866 0 -350.40(-2.16%)
Jan 15, 2024 16258 16335 16104 16216 0 -28.30(-0.17%)
Jan 14, 2024 16217 16394 16186 16245 0 +0.00(+0.00%)
Jan 13, 2024 16217 16394 16186 16245 0 +0.00(+0.00%)
Jan 12, 2024 16217 16394 16186 16245 0 -57.40(-0.35%)
Jan 11, 2024 16154 16460 16107 16302 0 +204.70(+1.27%)
Jan 10, 2024 16144 16247 16036 16097 0 -92.70(-0.57%)
Jan 09, 2024 16256 16415 16190 16190 0 -34.50(-0.21%)
Jan 08, 2024 16582 16592 16145 16224 0 -310.80(-1.88%)
Jan 07, 2024 16573 16746 16456 16535 0 +0.00(+0.00%)
Jan 06, 2024 16573 16746 16456 16535 0 +0.00(+0.00%)
Jan 05, 2024 16573 16746 16456 16535 0 -110.70(-0.67%)
Jan 04, 2024 16673 16673 16516 16646 0 -0.40(-0.00%)
Jan 03, 2024 16625 16658 16565 16646 0 -142.20(-0.85%)
Jan 02, 2024 17135 17135 16725 16789 0 -258.80(-1.52%)
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.