Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

16,385.87 +134.03 (+0.82%)
Daily Price Updated: 4:08 PM EDT, Apr 18, 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 (%)
Nov 30, 2017 29340 29354 29127 29177 0 -446.50(-1.51%)
Nov 29, 2017 29814 29831 29563 29624 0 -57.00(-0.19%)
Nov 28, 2017 29609 29687 29335 29681 0 -5.40(-0.02%)
Nov 27, 2017 29858 29859 29611 29686 0 -180.10(-0.60%)
Nov 26, 2017 29788 29919 29697 29866 0 +0.00(+0.00%)
Nov 25, 2017 29788 29919 29697 29866 0 +0.00(+0.00%)
Nov 24, 2017 29788 29919 29697 29866 0 +158.40(+0.53%)
Nov 23, 2017 30033 30170 29594 29708 0 -295.60(-0.99%)
Nov 22, 2017 30087 30200 29911 30004 0 +185.40(+0.62%)
Nov 21, 2017 29370 29818 29344 29818 0 +557.80(+1.91%)
Nov 20, 2017 29227 29300 29090 29260 0 +61.30(+0.21%)
Nov 19, 2017 29214 29342 29158 29199 0 +0.00(+0.00%)
Nov 18, 2017 29214 29342 29158 29199 0 +0.00(+0.00%)
Nov 17, 2017 29214 29342 29158 29199 0 +180.20(+0.62%)
Nov 16, 2017 28964 29096 28878 29019 0 +167.10(+0.58%)
Nov 15, 2017 29026 29106 28852 28852 0 -300.40(-1.03%)
Nov 14, 2017 29272 29320 29144 29152 0 -30.10(-0.10%)
Nov 13, 2017 29058 29258 29058 29182 0 +61.30(+0.21%)
Nov 12, 2017 29060 29238 29036 29121 0 +0.00(+0.00%)
Nov 11, 2017 29060 29238 29036 29121 0 +0.00(+0.00%)
Nov 10, 2017 29060 29238 29036 29121 0 -15.70(-0.05%)
Nov 09, 2017 28988 29192 28960 29137 0 +229.00(+0.79%)
Nov 08, 2017 28950 29123 28885 28908 0 -86.70(-0.30%)
Nov 07, 2017 28715 29017 28715 28994 0 +397.50(+1.39%)
Nov 06, 2017 28616 28651 28138 28597 0 -6.80(-0.02%)
Nov 05, 2017 28604 28661 28543 28604 0 +0.00(+0.00%)
Nov 04, 2017 28604 28661 28543 28604 0 +0.00(+0.00%)
Nov 03, 2017 28604 28661 28543 28604 0 +85.00(+0.30%)
Nov 02, 2017 28605 28644 28492 28519 0 -75.50(-0.26%)
Nov 01, 2017 28388 28607 28330 28594 0 +348.60(+1.23%)
Oct 31, 2017 28247 28354 28184 28246 0 -90.70(-0.32%)
Oct 30, 2017 28585 28651 28336 28336 0 -102.60(-0.36%)
Oct 29, 2017 28333 28494 28306 28439 0 +0.00(+0.00%)
Oct 28, 2017 28333 28494 28306 28439 0 +0.00(+0.00%)
Oct 27, 2017 28333 28494 28306 28439 0 +236.40(+0.84%)
Oct 26, 2017 28166 28316 28103 28202 0 -100.50(-0.36%)
Oct 25, 2017 28239 28387 28199 28303 0 +147.90(+0.53%)
Oct 24, 2017 28233 28356 28099 28155 0 -150.90(-0.53%)
Oct 23, 2017 28558 28558 28253 28306 0 -181.30(-0.64%)
Oct 22, 2017 28360 28520 28314 28487 0 +0.00(+0.00%)
Oct 21, 2017 28360 28520 28314 28487 0 +0.00(+0.00%)
Oct 20, 2017 28360 28520 28314 28487 0 +328.10(+1.17%)
Oct 19, 2017 28784 28799 28094 28159 0 -552.70(-1.92%)
Oct 18, 2017 28636 28729 28630 28712 0 +14.30(+0.05%)
Oct 17, 2017 28777 28777 28642 28698 0 +4.70(+0.02%)
Oct 16, 2017 28662 28792 28620 28693 0 +216.40(+0.76%)
Oct 15, 2017 28424 28492 28370 28476 0 +0.00(+0.00%)
Oct 14, 2017 28424 28492 28370 28476 0 +0.00(+0.00%)
Oct 13, 2017 28424 28492 28370 28476 0 +17.40(+0.06%)
Oct 12, 2017 28431 28529 28343 28459 0 +69.40(+0.24%)
Oct 11, 2017 28622 28626 28331 28390 0 -101.20(-0.36%)
Oct 10, 2017 28335 28504 28260 28491 0 +164.20(+0.58%)
Oct 09, 2017 28440 28488 28282 28327 0 -131.40(-0.46%)
Oct 08, 2017 28626 28626 28378 28458 0 +0.00(+0.00%)
Oct 07, 2017 28626 28626 28378 28458 0 +0.00(+0.00%)
Oct 06, 2017 28626 28626 28378 28458 0 +78.80(+0.28%)
Oct 05, 2017 28311 28522 28311 28379 0 +0.00(+0.00%)
Oct 04, 2017 28311 28522 28311 28379 0 +206.00(+0.73%)
Oct 03, 2017 27884 28194 27737 28173 0 +618.90(+2.25%)
Oct 02, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Oct 01, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Sep 30, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Sep 29, 2017 27492 27581 27383 27554 0 +132.70(+0.48%)
Sep 28, 2017 27661 27665 27422 27422 0 -220.80(-0.80%)
Sep 27, 2017 27503 27673 27503 27642 0 +129.40(+0.47%)
Sep 26, 2017 27309 27568 27300 27513 0 +12.70(+0.05%)
Sep 25, 2017 27852 27852 27476 27500 0 -380.20(-1.36%)
Sep 24, 2017 27950 27961 27846 27880 0 +0.00(+0.00%)
Sep 23, 2017 27950 27961 27846 27880 0 +0.00(+0.00%)
Sep 22, 2017 27950 27961 27846 27880 0 -229.80(-0.82%)
Sep 21, 2017 28091 28184 28047 28110 0 -17.50(-0.06%)
Sep 20, 2017 28099 28149 28013 28128 0 +76.40(+0.27%)
Sep 19, 2017 28200 28248 28032 28051 0 -108.40(-0.38%)
Sep 18, 2017 27971 28160 27917 28160 0 +352.20(+1.27%)
Sep 17, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 16, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 15, 2017 27737 27894 27514 27808 0 +30.40(+0.11%)
Sep 14, 2017 27789 27895 27699 27777 0 -116.90(-0.42%)
Sep 13, 2017 27984 27984 27751 27894 0 -78.10(-0.28%)
Sep 12, 2017 28069 28072 27884 27972 0 +17.10(+0.06%)
Sep 11, 2017 27878 27977 27859 27955 0 +286.60(+1.04%)
Sep 10, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 09, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 08, 2017 27572 27708 27569 27668 0 +145.60(+0.53%)
Sep 07, 2017 27818 27818 27493 27523 0 -90.90(-0.33%)
Sep 06, 2017 27672 27684 27422 27614 0 -127.50(-0.46%)
Sep 05, 2017 27797 27872 27685 27741 0 +1.00(+0.00%)
Sep 04, 2017 27882 27884 27662 27740 0 -212.90(-0.76%)
Sep 03, 2017 28015 28117 27915 27953 0 +0.00(+0.00%)
Sep 02, 2017 28015 28117 27915 27953 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.