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 (%)
Dec 31, 2011 18489 18506 18416 18434 837,154,816 +36.50(+0.20%)
Dec 30, 2011 18330 18409 18294 18398 1,205,224,320 -120.80(-0.65%)
Dec 29, 2011 18622 18622 18462 18519 862,673,216 -110.50(-0.59%)
Dec 28, 2011 18629 18629 18629 18629 0 +0.00(+0.00%)
Dec 27, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 26, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 25, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 24, 2011 18590 18637 18540 18629 965,404,416 +251.00(+1.37%)
Dec 23, 2011 18357 18388 18238 18378 903,858,432 -38.20(-0.21%)
Dec 22, 2011 18463 18473 18289 18416 1,424,472,960 +336.20(+1.86%)
Dec 21, 2011 18045 18271 18010 18080 1,196,532,608 +10.00(+0.06%)
Dec 20, 2011 18054 18092 17822 18070 1,392,940,160 +0.00(+0.00%)
Dec 19, 2011 18054 18092 17822 18070 0 -215.20(-1.18%)
Dec 18, 2011 18026 18390 18026 18285 0 +0.00(+0.00%)
Dec 17, 2011 18026 18390 18026 18285 2,209,494,016 +258.60(+1.43%)
Dec 16, 2011 18123 18134 17895 18027 1,711,814,784 -327.60(-1.78%)
Dec 15, 2011 18301 18476 18281 18354 1,203,253,632 -92.80(-0.50%)
Dec 14, 2011 18327 18465 18298 18447 1,049,706,176 -128.50(-0.69%)
Dec 13, 2011 18853 18919 18508 18576 1,167,983,232 +0.00(+0.00%)
Dec 12, 2011 18853 18919 18508 18576 0 -10.50(-0.06%)
Dec 11, 2011 18721 18841 18511 18586 0 +0.00(+0.00%)
Dec 10, 2011 18721 18841 18511 18586 1,661,916,288 -521.60(-2.73%)
Dec 09, 2011 19112 19138 18956 19108 1,297,769,216 -132.80(-0.69%)
Dec 08, 2011 19114 19243 19009 19241 1,846,600,832 +298.40(+1.58%)
Dec 07, 2011 19012 19038 18819 18942 1,252,330,624 -237.50(-1.24%)
Dec 06, 2011 19118 19189 18973 19180 1,604,780,672 +0.00(+0.00%)
Dec 05, 2011 19118 19189 18973 19180 0 +139.30(+0.73%)
Dec 04, 2011 18977 19152 18878 19040 0 +0.00(+0.00%)
Dec 03, 2011 18977 19152 18878 19040 2,307,844,352 +38.10(+0.20%)
Dec 02, 2011 19034 19051 18868 19002 3,561,534,720 +1013.00(+5.63%)
Dec 01, 2011 18192 18192 17861 17989 3,420,057,088 -266.90(-1.46%)
Nov 30, 2011 18225 18372 18054 18256 1,726,122,368 +218.40(+1.21%)
Nov 29, 2011 18019 18095 17954 18038 1,142,332,544 +0.00(+0.00%)
Nov 28, 2011 18019 18095 17954 18038 0 +348.30(+1.97%)
Nov 27, 2011 17659 17828 17613 17690 0 +0.00(+0.00%)
Nov 26, 2011 17659 17828 17613 17690 944,755,200 -245.60(-1.37%)
Nov 25, 2011 17658 17997 17658 17935 1,402,041,216 +70.70(+0.40%)
Nov 24, 2011 17955 17964 17839 17864 1,582,422,912 -387.20(-2.12%)
Nov 23, 2011 18226 18355 18018 18252 1,961,345,152 +25.80(+0.14%)
Nov 22, 2011 18214 18294 18054 18226 1,367,022,720 +0.00(+0.00%)
Nov 21, 2011 18214 18294 18054 18226 0 -265.40(-1.44%)
Nov 20, 2011 18561 18561 18399 18491 0 +0.00(+0.00%)
Nov 19, 2011 18561 18561 18399 18491 1,662,337,280 -326.30(-1.73%)
Nov 18, 2011 18686 18959 18658 18818 2,567,727,616 -143.40(-0.76%)
Nov 17, 2011 19483 19483 18769 18961 1,615,190,400 -387.50(-2.00%)
Nov 16, 2011 19305 19420 19240 19348 871,654,720 -159.80(-0.82%)
Nov 15, 2011 19600 19641 19496 19508 1,683,768,064 +0.00(+0.00%)
Nov 14, 2011 19600 19641 19496 19508 0 +371.00(+1.94%)
Nov 13, 2011 19144 19206 19028 19137 0 +0.00(+0.00%)
Nov 12, 2011 19144 19206 19028 19137 1,279,485,056 +173.30(+0.91%)
Nov 11, 2011 19091 19199 18946 18964 2,485,571,072 -1050.50(-5.25%)
Nov 10, 2011 20067 20173 19967 20014 1,943,931,136 +335.90(+1.71%)
Nov 09, 2011 19848 19915 19660 19678 1,464,882,816 +0.60(+0.00%)
Nov 08, 2011 19894 19977 19650 19678 1,619,993,088 +0.00(+0.00%)
Nov 07, 2011 19894 19977 19650 19678 0 -164.90(-0.83%)
Nov 06, 2011 19923 19982 19773 19843 0 +0.00(+0.00%)
Nov 04, 2011 19923 19982 19773 19843 2,257,596,160 +600.30(+3.12%)
Nov 03, 2011 19419 19541 19142 19242 2,140,898,816 -491.20(-2.49%)
Nov 02, 2011 19092 19746 19024 19734 1,962,952,448 +363.70(+1.88%)
Nov 01, 2011 19461 19699 19323 19370 1,764,802,816 -494.90(-2.49%)
Oct 31, 2011 20028 20156 19699 19865 1,747,618,816 -154.30(-0.77%)
Oct 30, 2011 20152 20272 19972 20019 0 +0.00(+0.00%)
Oct 29, 2011 20152 20272 19972 20019 0 +0.00(+0.00%)
Oct 28, 2011 20152 20272 19972 20019 3,745,456,896 +330.50(+1.68%)
Oct 27, 2011 19068 19693 19046 19689 3,148,372,224 +622.20(+3.26%)
Oct 26, 2011 18728 19107 18705 19066 1,680,825,856 +98.30(+0.52%)
Oct 25, 2011 18868 18982 18801 18968 1,900,999,552 +196.40(+1.05%)
Oct 24, 2011 18444 18827 18435 18772 1,951,463,552 +746.10(+4.14%)
Oct 23, 2011 18034 18082 17926 18026 0 +0.00(+0.00%)
Oct 22, 2011 18034 18082 17926 18026 0 +0.00(+0.00%)
Oct 21, 2011 18034 18082 17926 18026 1,068,828,928 +42.60(+0.24%)
Oct 20, 2011 18198 18198 17782 17983 1,265,983,360 -326.10(-1.78%)
Oct 19, 2011 18400 18426 18204 18309 1,373,247,616 +232.70(+1.29%)
Oct 18, 2011 18411 18411 17963 18076 2,198,094,080 -797.50(-4.23%)
Oct 17, 2011 18809 18908 18676 18874 1,626,920,448 +372.20(+2.01%)
Oct 16, 2011 18639 18666 18368 18502 0 +0.00(+0.00%)
Oct 15, 2011 18639 18666 18368 18502 0 +0.00(+0.00%)
Oct 14, 2011 18639 18666 18368 18502 1,491,146,240 -256.00(-1.36%)
Oct 13, 2011 18602 18759 18453 18758 2,336,935,936 +428.30(+2.34%)
Oct 12, 2011 17991 18412 17805 18330 2,169,091,840 +187.90(+1.04%)
Oct 11, 2011 18442 18456 18042 18142 3,122,935,296 +430.50(+2.43%)
Oct 10, 2011 17853 17859 17438 17711 1,782,360,832 +4.10(+0.02%)
Oct 09, 2011 17541 17801 17505 17707 0 +0.00(+0.00%)
Oct 08, 2011 17541 17801 17505 17707 0 +0.00(+0.00%)
Oct 07, 2011 17541 17801 17505 17707 2,463,267,328 +534.70(+3.11%)
Oct 06, 2011 16975 17180 16849 17172 3,071,248,640 +922.00(+5.67%)
Oct 05, 2011 16732 16841 16170 16250 0 +0.00(+0.00%)
Oct 04, 2011 16732 16841 16170 16250 2,858,416,896 -571.90(-3.40%)
Oct 03, 2011 17179 17179 16717 16822 3,227,049,216 -770.20(-4.38%)
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.