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 )

17,284.54 +83.27 (+0.48%)
Daily Price Updated: 4:09 PM EDT, Apr 25, 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 (%)
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%)
Nov 02, 2020 24275 24486 24233 24460 0 +352.60(+1.46%)
Oct 30, 2020 24536 24600 24030 24107 0 +0.00(+0.00%)
Oct 29, 2020 24536 24600 24030 24107 0 -601.40(-2.43%)
Oct 28, 2020 24774 24845 24586 24709 0 -78.40(-0.32%)
Oct 27, 2020 24840 24872 24602 24787 0 -131.60(-0.53%)
Oct 23, 2020 24773 24971 24683 24919 0 +0.00(+0.00%)
Oct 22, 2020 24773 24971 24683 24919 0 +164.40(+0.66%)
Oct 21, 2020 24696 24903 24653 24754 0 +184.90(+0.75%)
Oct 20, 2020 24572 24600 24457 24570 0 +27.20(+0.11%)
Oct 19, 2020 24565 24772 24478 24542 0 +155.50(+0.64%)
Oct 16, 2020 24194 24457 24194 24387 0 +0.00(+0.00%)
Oct 15, 2020 24194 24457 24194 24387 0 -280.30(-1.14%)
Oct 14, 2020 24809 24809 24499 24667 0 +17.40(+0.07%)
Oct 12, 2020 24217 24703 24197 24650 0 +0.00(+0.00%)
Oct 11, 2020 24650 0 +530.60(+2.20%)
Oct 09, 2020 24344 24344 24059 24119 0 +0.00(+0.00%)
Oct 08, 2020 24344 24344 24059 24119 0 -123.80(-0.51%)
Oct 07, 2020 24000 24244 23905 24243 0 +262.20(+1.09%)
Oct 06, 2020 23895 24005 23842 23981 0 +212.90(+0.90%)
Oct 05, 2020 24039 24039 23674 23768 0 +308.70(+1.32%)
Sep 30, 2020 23549 23781 23368 23459 0 +0.00(+0.00%)
Sep 29, 2020 23549 23781 23368 23459 0 -17.00(-0.07%)
Sep 28, 2020 23284 23524 23250 23476 0 +240.70(+1.04%)
Sep 25, 2020 23426 23495 23124 23235 0 +0.00(+0.00%)
Sep 24, 2020 23426 23495 23124 23235 0 -507.10(-2.14%)
Sep 23, 2020 23701 23795 23560 23742 0 +25.70(+0.11%)
Sep 22, 2020 23840 23908 23676 23717 0 -233.90(-0.98%)
Sep 21, 2020 24484 24543 23928 23951 0 -504.70(-2.06%)
Sep 18, 2020 24381 24501 24295 24455 0 +0.00(+0.00%)
Sep 17, 2020 24381 24501 24295 24455 0 -270.20(-1.09%)
Sep 16, 2020 24824 24830 24635 24726 0 -7.20(-0.03%)
Sep 15, 2020 24622 24827 24622 24733 0 +92.50(+0.38%)
Sep 14, 2020 24569 24751 24556 24640 0 +137.00(+0.56%)
Sep 11, 2020 24353 24573 24293 24503 0 +0.00(+0.00%)
Sep 10, 2020 24353 24573 24293 24503 0 +34.40(+0.14%)
Sep 09, 2020 24295 24521 24213 24469 0 -155.40(-0.63%)
Sep 08, 2020 24785 24785 24341 24624 0 +34.60(+0.14%)
Sep 07, 2020 24621 24908 24476 24590 0 -105.70(-0.43%)
Sep 04, 2020 24669 24814 24489 24695 0 +0.00(+0.00%)
Sep 03, 2020 24669 24814 24489 24695 0 -424.70(-1.69%)
Sep 02, 2020 25240 25240 24931 25120 0 -64.70(-0.26%)
Sep 01, 2020 25086 25254 24995 25185 0 +7.70(+0.03%)
Aug 31, 2020 25732 25847 25177 25177 0 -245.00(-0.96%)
Aug 28, 2020 25331 25749 25258 25422 0 +0.00(+0.00%)
Aug 27, 2020 25331 25749 25258 25422 0 -69.70(-0.27%)
Aug 26, 2020 25520 25603 25360 25492 0 +5.60(+0.02%)
Aug 25, 2020 25587 25621 25352 25486 0 -65.40(-0.26%)
Aug 24, 2020 25353 25552 25325 25552 0 +437.80(+1.74%)
Aug 21, 2020 25007 25179 24886 25114 0 +0.00(+0.00%)
Aug 20, 2020 25007 25179 24886 25114 0 -65.10(-0.26%)
Aug 19, 2020 25359 25382 25079 25179 0 -188.50(-0.74%)
Aug 18, 2020 25471 25471 25258 25367 0 +20.10(+0.08%)
Aug 17, 2020 25212 25589 25163 25347 0 +164.30(+0.65%)
Aug 14, 2020 25072 25378 25041 25183 0 +0.00(+0.00%)
Aug 13, 2020 25072 25378 25041 25183 0 -61.00(-0.24%)
Aug 12, 2020 24869 25292 24685 25244 0 +353.30(+1.42%)
Aug 11, 2020 24662 25032 24662 24891 0 +513.30(+2.11%)
Aug 10, 2020 24377 24536 24273 24377 0 -154.20(-0.63%)
Aug 07, 2020 24909 24909 24168 24532 0 +0.00(+0.00%)
Aug 06, 2020 24909 24909 24168 24532 0 -570.90(-2.27%)
Aug 05, 2020 25029 25167 24868 25102 0 +155.90(+0.62%)
Aug 04, 2020 24665 25062 24539 24947 0 +488.50(+2.00%)
Aug 03, 2020 24567 24647 24251 24458 0 -137.20(-0.56%)
Jul 31, 2020 24747 24939 24535 24595 0 +0.00(+0.00%)
Jul 30, 2020 24747 24939 24535 24595 0 -287.80(-1.16%)
Jul 29, 2020 24710 24905 24672 24883 0 +110.30(+0.45%)
Jul 28, 2020 24943 24943 24642 24773 0 +169.50(+0.69%)
Jul 27, 2020 24910 24972 24527 24603 0 -102.00(-0.41%)
Jul 24, 2020 25041 25101 24598 24705 0 +0.00(+0.00%)
Jul 23, 2020 25041 25101 24598 24705 0 -352.60(-1.41%)
Jul 22, 2020 25575 25780 25058 25058 0 -577.80(-2.25%)
Jul 21, 2020 25427 25636 25378 25636 0 +577.70(+2.31%)
Jul 20, 2020 25020 25222 24766 25058 0 -31.20(-0.12%)
Jul 17, 2020 25142 25264 25015 25089 0 +0.00(+0.00%)
Jul 16, 2020 25142 25264 25015 25089 0 -392.40(-1.54%)
Jul 15, 2020 25889 25889 25299 25482 0 +3.70(+0.01%)
Jul 14, 2020 25663 25663 25254 25478 0 -294.20(-1.14%)
Jul 13, 2020 25849 26104 25715 25772 0 +44.70(+0.17%)
Jul 10, 2020 25932 26138 25570 25727 0 +0.00(+0.00%)
Jul 09, 2020 25932 26138 25570 25727 0 -401.80(-1.54%)
Jul 08, 2020 26079 26300 25850 26129 0 +153.50(+0.59%)
Jul 07, 2020 26571 26783 25912 25976 0 -363.50(-1.38%)
Jul 06, 2020 25546 26454 25543 26339 0 +966.10(+3.81%)
Jul 03, 2020 25319 25454 25183 25373 0 +0.00(+0.00%)
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.