Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21469 21621 21320 21497 0 -2.80(-0.01%)
Dec 30, 2009 21544 21609 21393 21499 775,521,088 +19.20(+0.09%)
Dec 29, 2009 21622 21739 21474 21480 851,751,104 +0.00(+0.00%)
Dec 28, 2009 21622 21739 21474 21480 0 -36.80(-0.17%)
Dec 27, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 26, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 25, 2009 21379 21592 21357 21517 688,221,312 +188.30(+0.88%)
Dec 24, 2009 21116 21339 21017 21329 992,743,424 +236.70(+1.12%)
Dec 23, 2009 21152 21230 21029 21092 1,273,394,944 +143.90(+0.69%)
Dec 22, 2009 21110 21178 20933 20948 1,201,789,440 +0.00(+0.00%)
Dec 21, 2009 21110 21178 20933 20948 0 -227.80(-1.08%)
Dec 20, 2009 21162 21282 21078 21176 0 +0.00(+0.00%)
Dec 19, 2009 21162 21282 21078 21176 1,872,781,568 -171.70(-0.80%)
Dec 18, 2009 21666 21666 21219 21348 1,787,912,960 -264.10(-1.22%)
Dec 17, 2009 21840 21907 21518 21612 1,781,760,000 -202.20(-0.93%)
Dec 16, 2009 22032 22032 21780 21814 1,767,722,752 -271.90(-1.23%)
Dec 15, 2009 21639 22226 21546 22086 1,895,287,552 +0.00(+0.00%)
Dec 14, 2009 21639 22226 21546 22086 0 +183.70(+0.84%)
Dec 12, 2009 21797 22144 21797 21902 1,537,443,456 +202.10(+0.93%)
Dec 11, 2009 21939 21981 21566 21700 1,620,539,136 -41.80(-0.19%)
Dec 10, 2009 21906 22035 21658 21742 1,563,804,544 -318.70(-1.44%)
Dec 09, 2009 22306 22306 22055 22060 1,317,624,320 -264.50(-1.18%)
Dec 08, 2009 22387 22477 22256 22325 0 +0.00(+0.00%)
Dec 07, 2009 22387 22477 22256 22325 0 -173.20(-0.77%)
Dec 05, 2009 22400 22529 22241 22498 1,417,672,832 -55.70(-0.25%)
Dec 04, 2009 22504 22594 22334 22554 1,437,844,224 +264.30(+1.19%)
Dec 03, 2009 22402 22439 22267 22290 1,617,587,072 +176.40(+0.80%)
Dec 02, 2009 21813 22131 21789 22113 1,442,550,912 +291.70(+1.34%)
Dec 01, 2009 21688 21924 21688 21822 2,028,632,448 +0.00(+0.00%)
Nov 30, 2009 21688 21924 21688 21822 0 +687.00(+3.25%)
Nov 29, 2009 21624 21685 21002 21134 0 +0.00(+0.00%)
Nov 28, 2009 21624 21685 21002 21134 3,974,764,032 -1075.90(-4.84%)
Nov 27, 2009 22580 22580 22108 22210 2,298,765,824 -401.40(-1.78%)
Nov 26, 2009 22506 22639 22336 22612 2,905,056,768 +188.70(+0.84%)
Nov 25, 2009 22698 22814 22395 22423 1,780,954,752 -348.30(-1.53%)
Nov 24, 2009 22542 22794 22490 22771 1,136,305,664 +0.00(+0.00%)
Nov 23, 2009 22542 22794 22490 22771 0 +315.60(+1.41%)
Nov 22, 2009 22487 22585 22376 22456 0 +0.00(+0.00%)
Nov 21, 2009 22487 22585 22376 22456 1,444,953,344 -187.40(-0.83%)
Nov 20, 2009 22895 22895 22587 22643 1,302,322,432 -197.10(-0.86%)
Nov 19, 2009 22974 23100 22646 22840 1,646,321,152 -73.90(-0.32%)
Nov 18, 2009 23000 23000 22798 22914 1,263,504,768 -29.80(-0.13%)
Nov 17, 2009 22790 22999 22771 22944 1,663,684,352 +0.00(+0.00%)
Nov 16, 2009 22944 22944 22944 0 +390.40(+1.73%)
Nov 15, 2009 22381 22586 22344 22554 0 +0.00(+0.00%)
Nov 14, 2009 22381 22586 22344 22554 1,424,375,168 +156.00(+0.70%)
Nov 13, 2009 22660 22707 22359 22398 1,415,963,648 -229.60(-1.01%)
Nov 12, 2009 22534 22644 22396 22627 1,321,250,304 +359.00(+1.61%)
Nov 11, 2009 22557 22557 22200 22268 0 +60.60(+0.27%)
Nov 10, 2009 22004 22215 21942 22208 1,662,950,272 +0.00(+0.00%)
Nov 09, 2009 22004 22215 21942 22208 0 +377.90(+1.73%)
Nov 08, 2009 21867 21931 21781 21830 0 +0.00(+0.00%)
Nov 07, 2009 21867 21931 21781 21830 1,524,134,784 +350.60(+1.63%)
Nov 06, 2009 21405 21549 21373 21479 1,261,955,072 -135.70(-0.63%)
Nov 05, 2009 21396 21700 21361 21615 1,403,161,216 +374.70(+1.76%)
Nov 04, 2009 21599 21685 21223 21240 1,458,858,880 -380.10(-1.76%)
Nov 03, 2009 21194 21633 21131 21620 1,722,584,064 +0.00(+0.00%)
Nov 02, 2009 21194 21633 21131 21620 0 -132.70(-0.61%)
Nov 01, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 31, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 30, 2009 21720 21954 21720 21753 2,177,434,112 +487.90(+2.29%)
Oct 29, 2009 21290 21347 21134 21265 2,279,739,392 -496.60(-2.28%)
Oct 28, 2009 22005 22149 21740 21762 1,739,942,016 -408.00(-1.84%)
Oct 27, 2009 22017 22277 22017 22170 1,680,305,792 -420.10(-1.86%)
Oct 26, 2009 22590 22590 22590 22590 0 +0.00(+0.00%)
Oct 25, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 24, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 23, 2009 22439 22620 22407 22590 2,119,026,816 +379.20(+1.71%)
Oct 22, 2009 22237 22267 22003 22210 1,706,795,008 -107.60(-0.48%)
Oct 21, 2009 22300 22407 22201 22318 1,399,452,672 -66.90(-0.30%)
Oct 20, 2009 22260 22452 22260 22385 1,846,967,040 +184.50(+0.83%)
Oct 19, 2009 21762 22250 21762 22200 1,527,458,560 +270.60(+1.23%)
Oct 16, 2009 22138 22143 21899 21930 2,142,512,384 -69.20(-0.31%)
Oct 15, 2009 22209 22250 21972 21999 2,154,508,032 +112.60(+0.51%)
Oct 14, 2009 21564 21893 21563 21886 2,012,519,936 +419.10(+1.95%)
Oct 13, 2009 21372 21679 21372 21467 1,821,994,368 +168.10(+0.79%)
Oct 12, 2009 21623 21623 21263 21299 1,010,812,096 -200.10(-0.93%)
Oct 09, 2009 21573 21573 21422 21499 1,390,745,088 +6.50(+0.03%)
Oct 08, 2009 21418 21524 21284 21493 1,407,628,160 +251.30(+1.18%)
Oct 07, 2009 21075 21344 21073 21242 2,029,142,400 +430.10(+2.07%)
Oct 06, 2009 20510 20824 20510 20812 1,441,085,056 +382.40(+1.87%)
Oct 05, 2009 20343 20490 20305 20429 1,232,002,944 +53.60(+0.26%)
Oct 02, 2009 20380 20471 20324 20376 1,855,212,800 -579.70(-2.77%)
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.