Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

17,763.03 +16.12 (+0.09%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 (%)
Oct 29, 2021 25467 25516 25314 25377 0 +0.00(+0.00%)
Oct 28, 2021 25467 25516 25314 25377 0 -251.50(-0.98%)
Oct 27, 2021 25795 25795 25555 25629 0 -409.60(-1.57%)
Oct 26, 2021 26235 26235 25905 26038 0 -93.70(-0.36%)
Oct 25, 2021 26021 26213 25930 26132 0 +5.10(+0.02%)
Oct 22, 2021 26115 26195 25976 26127 0 +0.00(+0.00%)
Oct 21, 2021 26127 0 -9.10(-0.03%)
Oct 20, 2021 26074 26215 25916 26136 0 +348.80(+1.35%)
Oct 19, 2021 25471 25809 25458 25787 0 +377.40(+1.49%)
Oct 18, 2021 25425 25425 25123 25410 0 +78.80(+0.31%)
Oct 15, 2021 25187 25331 24930 25331 0 +0.00(+0.00%)
Oct 14, 2021 25187 25331 24930 25331 0 +368.40(+1.48%)
Oct 12, 2021 24996 25189 24866 24963 0 +0.00(+0.00%)
Oct 11, 2021 24963 0 +124.80(+0.50%)
Oct 08, 2021 25065 25065 24596 24838 0 +0.00(+0.00%)
Oct 07, 2021 25065 25065 24596 24838 0 +871.30(+3.64%)
Oct 06, 2021 24259 24259 23812 23966 0 -137.70(-0.57%)
Oct 05, 2021 23772 24180 23681 24104 0 +67.80(+0.28%)
Oct 04, 2021 24479 24479 23908 24036 0 -539.20(-2.19%)
Sep 30, 2021 24494 24661 24347 24576 0 +0.00(+0.00%)
Sep 29, 2021 24494 24661 24347 24576 0 +75.20(+0.31%)
Sep 28, 2021 24323 24680 24233 24500 0 +291.60(+1.20%)
Sep 27, 2021 24131 24509 24131 24209 0 +16.60(+0.07%)
Sep 24, 2021 24487 24637 24096 24192 0 +0.00(+0.00%)
Sep 23, 2021 24487 24637 24096 24192 0 -29.30(-0.12%)
Sep 21, 2021 23867 24285 23772 24222 0 +0.00(+0.00%)
Sep 20, 2021 23867 24285 23772 24222 0 -699.30(-2.81%)
Sep 17, 2021 24589 24921 24425 24921 0 +0.00(+0.00%)
Sep 16, 2021 24589 24921 24425 24921 0 -112.40(-0.45%)
Sep 15, 2021 25310 25412 24991 25033 0 -469.00(-1.84%)
Sep 14, 2021 25828 25901 25378 25502 0 -311.60(-1.21%)
Sep 13, 2021 25885 25887 25571 25814 0 -392.10(-1.50%)
Sep 10, 2021 25871 26206 25871 26206 0 +0.00(+0.00%)
Sep 09, 2021 25871 26206 25871 26206 0 -115.00(-0.44%)
Sep 08, 2021 26396 26560 26165 26321 0 -32.70(-0.12%)
Sep 07, 2021 26207 26459 26135 26354 0 +190.00(+0.73%)
Sep 06, 2021 25827 26176 25827 26164 0 +261.60(+1.01%)
Sep 03, 2021 26023 26053 25812 25902 0 +0.00(+0.00%)
Sep 02, 2021 26023 26053 25812 25902 0 -126.30(-0.49%)
Sep 01, 2021 25872 26102 25694 26028 0 +149.30(+0.58%)
Aug 31, 2021 25524 25879 25111 25879 0 +339.50(+1.33%)
Aug 30, 2021 25406 25584 25220 25540 0 +131.60(+0.52%)
Aug 27, 2021 25338 25641 25305 25408 0 +0.00(+0.00%)
Aug 26, 2021 25338 25641 25305 25408 0 -286.00(-1.11%)
Aug 25, 2021 25930 25983 25548 25694 0 -34.00(-0.13%)
Aug 24, 2021 25429 25728 25362 25728 0 +618.30(+2.46%)
Aug 23, 2021 25169 25458 25037 25110 0 +259.90(+1.05%)
Aug 20, 2021 25241 25245 24582 24850 0 +0.00(+0.00%)
Aug 19, 2021 25241 25245 24582 24850 0 -1017.30(-3.93%)
Aug 18, 2021 25800 26025 25709 25867 0 +121.10(+0.47%)
Aug 17, 2021 26138 26259 25615 25746 0 -435.60(-1.66%)
Aug 16, 2021 26365 26450 26047 26182 0 -210.10(-0.80%)
Aug 13, 2021 26296 26522 26200 26392 0 +0.00(+0.00%)
Aug 12, 2021 26296 26522 26200 26392 0 -268.60(-1.01%)
Aug 11, 2021 26492 26822 26454 26660 0 +54.60(+0.21%)
Aug 10, 2021 26457 26611 26139 26606 0 +322.20(+1.23%)
Aug 09, 2021 25969 26527 25921 26283 0 +104.00(+0.40%)
Aug 06, 2021 26263 26277 26002 26179 0 +0.00(+0.00%)
Aug 05, 2021 26263 26277 26002 26179 0 -247.20(-0.94%)
Aug 04, 2021 26162 26651 26010 26427 0 +231.80(+0.88%)
Aug 03, 2021 26289 26289 25775 26195 0 -41.00(-0.16%)
Aug 02, 2021 26055 26301 25743 26236 0 +274.80(+1.06%)
Jul 30, 2021 26043 26151 25637 25961 0 +0.00(+0.00%)
Jul 29, 2021 26043 26151 25637 25961 0 +487.10(+1.91%)
Jul 28, 2021 25357 25521 24848 25474 0 +387.50(+1.54%)
Jul 27, 2021 26012 26324 24749 25086 0 -1105.90(-4.22%)
Jul 26, 2021 26826 26879 26177 26192 0 -1129.70(-4.13%)
Jul 23, 2021 27741 27741 27222 27322 0 +0.00(+0.00%)
Jul 22, 2021 27741 27741 27222 27322 0 +97.40(+0.36%)
Jul 21, 2021 27339 27372 26971 27225 0 -34.60(-0.13%)
Jul 20, 2021 27396 27533 27122 27259 0 -230.60(-0.84%)
Jul 19, 2021 27786 27786 27397 27490 0 -514.90(-1.84%)
Jul 16, 2021 27973 28218 27878 28005 0 +0.00(+0.00%)
Jul 15, 2021 27973 28218 27878 28005 0 +217.20(+0.78%)
Jul 14, 2021 27965 27965 27709 27788 0 -175.90(-0.63%)
Jul 13, 2021 27694 28052 27613 27963 0 +448.20(+1.63%)
Jul 12, 2021 27673 27741 27420 27515 0 +170.70(+0.62%)
Jul 09, 2021 27132 27451 26862 27344 0 +0.00(+0.00%)
Jul 08, 2021 27132 27451 26862 27344 0 -616.10(-2.20%)
Jul 07, 2021 27778 27969 27703 27961 0 -112.30(-0.40%)
Jul 06, 2021 28137 28151 27904 28073 0 -70.60(-0.25%)
Jul 05, 2021 28099 28339 28043 28144 0 -166.90(-0.59%)
Jul 02, 2021 28859 28859 28232 28310 0 +0.00(+0.00%)
Jul 01, 2021 28859 28859 28232 28310 0 -517.50(-1.80%)
Jun 30, 2021 29108 29146 28828 28828 0 +0.00(+0.00%)
Jun 29, 2021 29108 29146 28828 28828 0 -440.40(-1.50%)
Jun 28, 2021 29366 29395 29209 29268 0 -19.90(-0.07%)
Jun 25, 2021 29003 29305 28972 29288 0 +0.00(+0.00%)
Jun 24, 2021 29003 29305 28972 29288 0 +471.10(+1.63%)
Jun 23, 2021 28468 28894 28407 28817 0 +507.30(+1.79%)
Jun 22, 2021 28575 28579 28300 28310 0 -179.20(-0.63%)
Jun 21, 2021 28502 28590 28315 28489 0 -312.30(-1.08%)
Jun 18, 2021 28586 28831 28532 28801 0 +0.00(+0.00%)
Jun 17, 2021 28586 28831 28532 28801 0 +364.50(+1.28%)
Jun 16, 2021 28609 28649 28404 28437 0 -201.70(-0.70%)
Jun 15, 2021 28946 28946 28454 28638 0 -203.60(-0.71%)
Jun 11, 2021 28865 28965 28744 28842 0 +0.00(+0.00%)
Jun 10, 2021 28865 28965 28744 28842 0 +99.50(+0.35%)
Jun 09, 2021 28771 28860 28688 28743 0 -38.80(-0.13%)
Jun 08, 2021 28900 28979 28638 28781 0 -5.90(-0.02%)
Jun 07, 2021 28986 29004 28616 28787 0 -130.80(-0.45%)
Jun 04, 2021 28838 29023 28738 28918 0 +0.00(+0.00%)
Jun 03, 2021 28838 29023 28738 28918 0 -379.50(-1.30%)
Jun 02, 2021 29415 29491 29209 29298 0 -170.40(-0.58%)
Jun 01, 2021 29159 29480 29036 29468 0 +316.20(+1.08%)
May 31, 2021 29226 29226 28910 29152 0 +27.40(+0.09%)
May 28, 2021 29220 29336 29034 29124 0 +0.00(+0.00%)
May 27, 2021 29220 29336 29034 29124 0 -41.60(-0.14%)
May 26, 2021 29056 29262 29028 29166 0 +255.10(+0.88%)
May 25, 2021 28462 28929 28462 28911 0 +498.60(+1.75%)
May 24, 2021 28418 28444 28196 28412 0 -46.10(-0.16%)
May 21, 2021 28584 28584 28287 28458 0 +0.00(+0.00%)
May 20, 2021 28584 28584 28287 28458 0 -135.40(-0.47%)
May 18, 2021 28438 28617 28438 28594 0 +0.00(+0.00%)
May 17, 2021 28438 28617 28438 28594 0 +566.20(+2.02%)
May 14, 2021 27873 28064 27716 28028 0 +0.00(+0.00%)
May 13, 2021 27873 28064 27716 28028 0 -203.40(-0.72%)
May 12, 2021 28074 28231 27898 28231 0 +217.20(+0.78%)
May 11, 2021 28287 28287 27911 28014 0 -581.90(-2.03%)
May 10, 2021 28777 28842 28453 28596 0 -15.00(-0.05%)
May 07, 2021 28721 28884 28531 28611 0 +0.00(+0.00%)
May 06, 2021 28721 28884 28531 28611 0 +192.70(+0.68%)
May 05, 2021 28428 28677 28326 28418 0 -139.10(-0.49%)
May 04, 2021 28438 28578 28321 28557 0 +199.60(+0.70%)
May 03, 2021 28660 28685 28256 28358 0 -367.40(-1.28%)
Apr 30, 2021 29143 29155 28702 28725 0 +0.00(+0.00%)
Apr 29, 2021 29143 29155 28702 28725 0 -346.40(-1.19%)
Apr 28, 2021 28992 29071 28887 29071 0 +129.80(+0.45%)
Apr 27, 2021 28895 29045 28793 28942 0 -11.30(-0.04%)
Apr 26, 2021 29106 29239 28909 28953 0 -126.00(-0.43%)
Apr 23, 2021 28798 29079 28749 29079 0 +0.00(+0.00%)
Apr 22, 2021 28798 29079 28749 29079 0 +456.90(+1.60%)
Apr 21, 2021 28702 28778 28507 28622 0 -513.80(-1.76%)
Apr 20, 2021 28963 29220 28886 29136 0 +29.50(+0.10%)
Apr 19, 2021 28960 29320 28807 29106 0 +136.50(+0.47%)
Apr 16, 2021 28827 29079 28711 28970 0 +0.00(+0.00%)
Apr 15, 2021 28827 29079 28711 28970 0 +68.90(+0.24%)
Apr 14, 2021 28797 28979 28685 28901 0 +403.60(+1.42%)
Apr 13, 2021 28558 28877 28452 28497 0 +43.90(+0.15%)
Apr 12, 2021 28792 28792 28274 28453 0 -245.50(-0.86%)
Apr 09, 2021 29152 29152 28605 28699 0 +0.00(+0.00%)
Apr 08, 2021 29152 29152 28605 28699 0 +24.00(+0.08%)
Apr 07, 2021 29101 29101 28599 28675 0 -263.90(-0.91%)
Apr 01, 2021 28595 28939 28512 28939 0 +0.00(+0.00%)
Mar 31, 2021 28595 28939 28512 28939 0 +361.20(+1.26%)
Mar 30, 2021 28553 28694 28371 28578 0 +239.20(+0.84%)
Mar 29, 2021 28317 28485 28132 28338 0 +1.90(+0.01%)
Mar 26, 2021 28044 28415 28014 28336 0 +0.00(+0.00%)
Mar 25, 2021 28044 28415 28014 28336 0 +418.30(+1.50%)
Mar 24, 2021 28438 28458 27827 27918 0 -579.30(-2.03%)
Mar 23, 2021 29008 29043 28376 28497 0 -387.90(-1.34%)
Mar 22, 2021 28801 29139 28801 28885 0 -105.60(-0.36%)
Mar 19, 2021 29158 29271 28738 28991 0 +0.00(+0.00%)
Mar 18, 2021 29158 29271 28738 28991 0 -43.20(-0.15%)
Mar 17, 2021 28992 29180 28780 29034 0 +6.40(+0.02%)
Mar 16, 2021 29037 29119 28872 29028 0 +193.90(+0.67%)
Mar 15, 2021 28924 29179 28613 28834 0 +94.10(+0.33%)
Mar 12, 2021 29550 29550 28707 28740 0 +0.00(+0.00%)
Mar 11, 2021 29550 29550 28707 28740 0 -167.80(-0.58%)
Mar 10, 2021 29255 29255 28711 28908 0 +134.30(+0.47%)
Mar 09, 2021 28665 29047 28326 28773 0 +232.40(+0.81%)
Mar 08, 2021 29363 29386 28422 28541 0 -557.50(-1.92%)
Mar 05, 2021 28667 29397 28513 29098 0 +0.00(+0.00%)
Mar 04, 2021 28667 29397 28513 29098 0 -782.10(-2.62%)
Mar 03, 2021 29249 29912 29184 29880 0 +784.50(+2.70%)
Mar 02, 2021 29708 29766 28957 29096 0 -356.70(-1.21%)
Mar 01, 2021 29458 29551 29196 29453 0 +472.40(+1.63%)
Feb 26, 2021 29412 29580 28980 28980 0 +0.00(+0.00%)
Feb 25, 2021 29412 29580 28980 28980 0 -738.00(-2.48%)
Feb 24, 2021 30703 30793 29533 29718 0 -914.40(-2.99%)
Feb 23, 2021 30190 30948 30126 30633 0 +312.80(+1.03%)
Feb 22, 2021 31072 31072 30299 30320 0 -324.90(-1.06%)
Feb 19, 2021 30484 30720 30100 30645 0 +0.00(+0.00%)
Feb 18, 2021 30484 30720 30100 30645 0 -440.20(-1.42%)
Feb 17, 2021 30636 31168 30504 31085 0 +338.20(+1.10%)
Feb 16, 2021 30676 30794 30497 30747 0 +573.10(+1.90%)
Feb 10, 2021 29995 30184 29829 30174 0 +697.40(+2.37%)
Feb 09, 2021 29442 29528 29264 29476 0 +156.70(+0.53%)
Feb 08, 2021 29629 29706 29294 29320 0 +30.80(+0.11%)
Feb 05, 2021 29305 29496 29184 29289 0 +0.00(+0.00%)
Feb 04, 2021 29305 29496 29184 29289 0 -18.80(-0.06%)
Feb 03, 2021 29305 29312 28967 29308 0 +58.80(+0.20%)
Feb 02, 2021 29378 29511 29199 29249 0 +355.80(+1.23%)
Feb 01, 2021 28458 28983 28382 28893 0 +609.20(+2.15%)
Jan 29, 2021 28826 28972 28260 28284 0 +0.00(+0.00%)
Jan 28, 2021 28826 28972 28260 28284 0 -1013.80(-3.46%)
Jan 27, 2021 29557 29637 29194 29298 0 -93.80(-0.32%)
Jan 26, 2021 29893 29965 29346 29391 0 -767.70(-2.55%)
Jan 25, 2021 29677 30191 29673 30159 0 +711.20(+2.42%)
Jan 22, 2021 29809 29863 29414 29448 0 +0.00(+0.00%)
Jan 21, 2021 29809 29863 29414 29448 0 -514.70(-1.72%)
Jan 20, 2021 29794 29994 29676 29962 0 +320.20(+1.08%)
Jan 19, 2021 29100 29848 29100 29642 0 +779.50(+2.70%)
Jan 18, 2021 28455 28864 28390 28863 0 +288.90(+1.01%)
Jan 15, 2021 28394 28668 28295 28574 0 +0.00(+0.00%)
Jan 14, 2021 28394 28668 28295 28574 0 +338.30(+1.20%)
Jan 13, 2021 28309 28414 28137 28236 0 -41.20(-0.15%)
Jan 12, 2021 27894 28277 27781 28277 0 +368.60(+1.32%)
Jan 11, 2021 28004 28177 27795 27908 0 +30.00(+0.11%)
Jan 08, 2021 27630 27921 27538 27878 0 +0.00(+0.00%)
Jan 07, 2021 27630 27921 27538 27878 0 +185.90(+0.67%)
Jan 06, 2021 27613 27756 27390 27692 0 +42.40(+0.15%)
Jan 05, 2021 27281 27690 27150 27650 0 +177.10(+0.64%)
Jan 04, 2021 27087 27503 27079 27473 0 +241.70(+0.89%)
Dec 30, 2020 27195 27341 27164 27231 0 +662.60(+2.49%)
Dec 29, 2020 26490 26619 26433 26568 0 +253.90(+0.96%)
Dec 28, 2020 26288 26514 26264 26315 0 -72.00(-0.27%)
Dec 23, 2020 26343 26470 26221 26387 0 +267.40(+1.02%)
Dec 22, 2020 26261 26365 25999 26119 0 -187.50(-0.71%)
Dec 21, 2020 26423 26499 26275 26307 0 -191.90(-0.72%)
Dec 18, 2020 26650 26668 26363 26499 0 +0.00(+0.00%)
Dec 17, 2020 26650 26668 26363 26499 0 +38.30(+0.14%)
Dec 16, 2020 26421 26510 26319 26460 0 +253.00(+0.97%)
Dec 15, 2020 26419 26436 26128 26207 0 -182.20(-0.69%)
Dec 14, 2020 26522 26544 26318 26390 0 -116.40(-0.44%)
Dec 11, 2020 26634 26704 26443 26506 0 +0.00(+0.00%)
Dec 10, 2020 26634 26704 26443 26506 0 +3.10(+0.01%)
Dec 09, 2020 26510 26667 26446 26503 0 +198.20(+0.75%)
Dec 08, 2020 26460 26460 26271 26305 0 -202.20(-0.76%)
Dec 07, 2020 26871 26871 26256 26507 0 -329.10(-1.23%)
Dec 04, 2020 26812 26836 26652 26836 0 +0.00(+0.00%)
Dec 03, 2020 26812 26836 26652 26836 0 +303.30(+1.14%)
Dec 02, 2020 26670 26670 26380 26533 0 -35.10(-0.13%)
Dec 01, 2020 26423 26662 26375 26568 0 +226.20(+0.86%)
Nov 30, 2020 26853 26961 26323 26342 0 -553.20(-2.06%)
Nov 27, 2020 26758 27009 26705 26895 0 +0.00(+0.00%)
Nov 26, 2020 26758 27009 26705 26895 0 +224.90(+0.84%)
Nov 25, 2020 26820 27040 26591 26670 0 +103.50(+0.39%)
Nov 24, 2020 26630 26630 26410 26566 0 +80.10(+0.30%)
Nov 23, 2020 26660 26663 26369 26486 0 +34.70(+0.13%)
Nov 20, 2020 26407 26564 26313 26452 0 +0.00(+0.00%)
Nov 19, 2020 26407 26564 26313 26452 0 +36.40(+0.14%)
Nov 17, 2020 26515 26530 26340 26415 0 +33.40(+0.13%)
Nov 16, 2020 26362 26394 26192 26382 0 +224.80(+0.86%)
Nov 13, 2020 26115 26157 25909 26157 0 +0.00(+0.00%)
Nov 12, 2020 26115 26157 25909 26157 0 -70.10(-0.27%)
Nov 11, 2020 26227 26433 26169 26227 0 -74.50(-0.28%)
Nov 10, 2020 26474 26474 26042 26302 0 +285.30(+1.10%)
Nov 09, 2020 26158 26172 25950 26016 0 +303.20(+1.18%)
Nov 06, 2020 25751 25800 25541 25713 0 +0.00(+0.00%)
Nov 05, 2020 25751 25800 25541 25713 0 +826.90(+3.32%)
Nov 04, 2020 24790 25094 24733 24886 0 -53.60(-0.21%)
Nov 03, 2020 24690 25048 24690 24940 0 +479.70(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.