Hang Seng (Hong Kong) Stock Price History

HS
HSI -- Hong Kong Index  

 23,133  168.60  0.72%

Hang Seng stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Hang Seng is  23,133 , as last reported on the 28th of May, with the highest price reaching  23,133  and the lowest price hitting  22,964  during the day. Hang Seng holds Efficiency (Sharpe) Ratio of -0.0765, which attests that the entity had -0.0765% of return per unit of risk over the last 3 months. Macroaxis philosophy towards determining the risk of any index is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Hang Seng exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away.

Search Index Price History

 
Refresh

Hang Seng Index Price History Chart


Highest PriceMarch 5, 202026767.87
Lowest PricMarch 23, 202021696.13

Hang Seng Stock Price History Data

The price series of Hang Seng for the period between Fri, Feb 28, 2020 and Thu, May 28, 2020 has a statistical range of 5612.68 with a coefficient of variation of 5.12. The daily prices for the period are distributed with arithmetic mean of 24285.7. The median price for the last 30 days is 24145.34
OpenHighLowCloseVolume
05/28/2020 23,301  23,133  22,964  23,133  1.00 
05/27/2020 23,515  23,515  23,135  23,301  1.00 
05/26/2020 23,198  23,481  23,165  23,385  1.00 
05/22/2020 23,757  23,757  22,878  22,930  1.00 
05/21/2020 24,529  24,529  24,208  24,280  1.00 
05/20/2020 24,463  24,515  24,316  24,400  1.00 
05/19/2020 24,490  24,553  24,314  24,388  1.00 
05/18/2020 23,737  23,952  23,722  23,935  1.00 
05/15/2020 23,835  23,985  23,672  23,797  1.00 
05/14/2020 24,038  24,081  23,790  23,830  1.00 
05/13/2020 24,112  24,320  23,979  24,180  1.00 
05/12/2020 24,358  24,411  24,136  24,246  1.00 
05/11/2020 24,470  24,767  24,470  24,602  1.00 
05/08/2020 24,193  24,264  24,097  24,230  1.00 
05/07/2020 24,121  24,121  23,914  23,981  1.00 
05/06/2020 23,868  24,235  23,868  24,137  1.00 
05/05/2020 23,756  23,928  23,698  23,869  1.00 
05/04/2020 23,895  23,898  23,585  23,614  1.00 
04/29/2020 24,786  24,855  24,550  24,644  1.00 
04/28/2020 24,401  24,583  24,177  24,576  1.00 
04/27/2020 24,031  24,319  24,031  24,280  1.00 
04/24/2020 23,845  23,957  23,730  23,831  1.00 
04/23/2020 23,984  24,108  23,806  23,977  1.00 
04/22/2020 23,541  23,939  23,483  23,893  1.00 
04/21/2020 24,248  24,248  23,676  23,794  1.00 
04/20/2020 24,504  24,504  24,226  24,330  1.00 
04/17/2020 24,458  24,667  24,309  24,380  1.00 
04/16/2020 24,025  24,103  23,855  24,006  1.00 
04/15/2020 24,500  24,604  24,090  24,145  1.00 
04/14/2020 24,348  24,546  24,283  24,435  1.00 
04/13/2020 23,970  24,630  23,970  24,300  1.00 
04/10/2020 23,970  24,630  23,970  24,300  1.00 
04/09/2020 24,181  24,309  24,045  24,300  1.00 
04/08/2020 24,191  24,191  23,897  23,970  1.00 
04/07/2020 24,093  24,262  23,796  24,253  1.00 
04/06/2020 23,559  23,833  23,271  23,749  1.00 
04/03/2020 23,073  23,236  23,031  23,236  1.00 
04/02/2020 22,839  23,280  22,756  23,280  1.00 
04/01/2020 23,366  23,540  22,948  23,086  1.00 
03/31/2020 23,613  23,628  23,238  23,603  1.00 
03/30/2020 23,021  23,492  22,973  23,175  1.00 
03/27/2020 23,768  23,791  23,354  23,484  1.00 
03/26/2020 23,605  23,605  23,164  23,352  1.00 
03/25/2020 23,256  23,569  23,062  23,527  1.00 
03/24/2020 22,498  22,753  22,383  22,663  1.00 
03/23/2020 21,660  22,064  21,660  21,696  1.00 
03/20/2020 22,147  22,805  22,147  22,805  1.00 
03/19/2020 22,221  22,380  21,139  21,709  1.00 
03/18/2020 23,023  23,425  22,167  22,292  1.00 
03/17/2020 23,002  23,401  22,676  23,264  1.00 
03/16/2020 23,318  23,632  22,842  23,064  1.00 
03/13/2020 22,519  24,184  22,519  24,033  1.00 
03/12/2020 24,658  24,658  24,118  24,309  1.00 
03/11/2020 25,460  25,493  25,140  25,232  1.00 
03/10/2020 25,286  25,579  24,979  25,393  1.00 
03/09/2020 25,134  25,321  24,948  25,040  1.00 
03/06/2020 26,398  26,409  26,084  26,147  1.00 
03/05/2020 26,348  26,806  26,315  26,768  1.00 
03/04/2020 26,322  26,372  26,038  26,222  1.00 
03/03/2020 26,419  26,528  26,233  26,285  1.00 
03/02/2020 26,078  26,376  26,078  26,292  1.00 

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module
Check out Your Current Watchlist. Please also try Cryptocurrency Center module to build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency.
Company logos by clearbit
Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page