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 (%)
Feb 28, 2011 22900 23388 22886 23338 0 +325.60(+1.41%)
Feb 27, 2011 22727 23091 22713 23012 0 +0.00(+0.00%)
Feb 26, 2011 22727 23091 22713 23012 1,403,488,768 +411.40(+1.82%)
Feb 25, 2011 22857 23037 22576 22601 1,506,227,456 -305.90(-1.34%)
Feb 24, 2011 22983 23056 22837 22907 1,287,207,296 -83.90(-0.36%)
Feb 23, 2011 23170 23170 22938 22991 1,736,180,352 -494.60(-2.11%)
Feb 22, 2011 23500 23586 23445 23485 1,226,047,360 +0.00(+0.00%)
Feb 21, 2011 23500 23586 23445 23485 0 -109.80(-0.47%)
Feb 20, 2011 23343 23615 23316 23595 0 +0.00(+0.00%)
Feb 19, 2011 23343 23615 23316 23595 2,141,906,560 +293.40(+1.26%)
Feb 18, 2011 23174 23320 23080 23302 1,447,116,416 +144.80(+0.63%)
Feb 17, 2011 23015 23183 22809 23157 1,289,275,136 +257.20(+1.12%)
Feb 16, 2011 23037 23105 22881 22900 0 -221.30(-0.96%)
Feb 15, 2011 22920 23188 22900 23121 1,623,695,488 +0.00(+0.00%)
Feb 14, 2011 22920 23188 22900 23121 0 +292.20(+1.28%)
Feb 13, 2011 22753 22862 22447 22829 0 +0.00(+0.00%)
Feb 12, 2011 22753 22862 22447 22829 1,973,129,984 +120.30(+0.53%)
Feb 11, 2011 23036 23069 22668 22709 2,501,942,528 -455.40(-1.97%)
Feb 10, 2011 23535 23592 23129 23164 2,265,545,216 -320.30(-1.36%)
Feb 09, 2011 23614 23617 23396 23484 1,683,187,968 -69.30(-0.29%)
Feb 08, 2011 23982 23982 23531 23554 1,480,979,584 +0.00(+0.00%)
Feb 07, 2011 23982 23982 23531 23554 0 -355.40(-1.49%)
Feb 06, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 05, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 04, 2011 23700 23923 23672 23909 0 +0.00(+0.00%)
Feb 03, 2011 23700 23923 23672 23909 1,087,497,856 +426.10(+1.81%)
Feb 02, 2011 23452 23552 23423 23483 1,362,605,696 +35.60(+0.15%)
Feb 01, 2011 23315 23520 23286 23447 1,962,800,000 +0.00(+0.00%)
Jan 31, 2011 23315 23520 23286 23447 0 -169.70(-0.72%)
Jan 30, 2011 23764 23764 23580 23617 0 +0.00(+0.00%)
Jan 29, 2011 23764 23764 23580 23617 1,501,890,560 -162.60(-0.68%)
Jan 28, 2011 23771 24024 23735 23780 1,585,159,552 -63.60(-0.27%)
Jan 27, 2011 23803 23976 23662 23843 1,318,215,040 +54.40(+0.23%)
Jan 26, 2011 23892 23999 23770 23789 1,038,886,976 -13.00(-0.05%)
Jan 25, 2011 23970 23970 23752 23802 1,201,912,448 +0.00(+0.00%)
Jan 24, 2011 23970 23970 23752 23802 0 -75.10(-0.31%)
Jan 23, 2011 23913 24130 23840 23877 0 +0.00(+0.00%)
Jan 22, 2011 23913 24130 23840 23877 1,335,216,384 -126.80(-0.53%)
Jan 21, 2011 24248 24248 23964 24004 1,531,227,264 -415.90(-1.70%)
Jan 20, 2011 24321 24434 24244 24420 1,356,744,960 +265.60(+1.10%)
Jan 19, 2011 24190 24382 24104 24154 1,286,503,680 -3.00(-0.01%)
Jan 18, 2011 24364 24364 24098 24157 1,209,065,984 +0.00(+0.00%)
Jan 17, 2011 24364 24364 24098 24157 0 -126.20(-0.52%)
Jan 16, 2011 24274 24347 24188 24283 0 +0.00(+0.00%)
Jan 15, 2011 24274 24347 24188 24283 1,531,630,848 +44.20(+0.18%)
Jan 14, 2011 24347 24379 24208 24239 2,323,232,000 +113.40(+0.47%)
Jan 13, 2011 23857 24168 23857 24126 1,592,876,160 +365.30(+1.54%)
Jan 12, 2011 23607 23856 23512 23760 1,171,815,168 +233.00(+0.99%)
Jan 11, 2011 23716 23784 23482 23527 1,087,090,688 +0.00(+0.00%)
Jan 10, 2011 23716 23784 23482 23527 0 -159.30(-0.67%)
Jan 09, 2011 23744 23881 23654 23687 0 +0.00(+0.00%)
Jan 08, 2011 23744 23881 23654 23687 1,287,345,920 -99.70(-0.42%)
Jan 07, 2011 23861 23861 23698 23786 1,147,688,960 +28.50(+0.12%)
Jan 06, 2011 23650 23774 23580 23758 1,277,768,064 +89.30(+0.38%)
Jan 05, 2011 23477 23696 23408 23668 1,330,693,376 +232.40(+0.99%)
Jan 04, 2011 23136 23444 23058 23436 1,066,929,920 +0.00(+0.00%)
Jan 03, 2011 23136 23444 23058 23436 0 +400.70(+1.74%)
Jan 01, 2011 23080 23102 23012 23035 643,109,632 +36.10(+0.16%)
Dec 31, 2010 22988 23111 22891 22999 979,943,424 +30.00(+0.13%)
Dec 30, 2010 22725 22982 22664 22969 796,503,168 +347.60(+1.54%)
Dec 29, 2010 22553 22685 22529 22622 1,031,032,384 -212.10(-0.93%)
Dec 28, 2010 22834 22834 22834 22834 0 +0.00(+0.00%)
Dec 27, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 26, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 25, 2010 22932 22948 22777 22834 531,784,192 -69.20(-0.30%)
Dec 24, 2010 23140 23151 22868 22903 739,929,600 -142.20(-0.62%)
Dec 23, 2010 23040 23160 22991 23045 1,191,357,056 +51.30(+0.22%)
Dec 22, 2010 22712 23026 22672 22994 1,262,033,024 +354.80(+1.57%)
Dec 21, 2010 22708 22717 22393 22639 1,175,563,648 +0.00(+0.00%)
Dec 20, 2010 22708 22717 22393 22639 0 -75.70(-0.33%)
Dec 18, 2010 22661 22733 22520 22715 1,426,267,392 +46.00(+0.20%)
Dec 17, 2010 22950 22992 22599 22669 1,490,108,672 -306.50(-1.33%)
Dec 16, 2010 23371 23371 22877 22975 1,731,628,800 -455.90(-1.95%)
Dec 15, 2010 23451 23453 23328 23431 1,005,933,568 +113.60(+0.49%)
Dec 14, 2010 23362 23490 23233 23318 1,108,577,536 +154.70(+0.67%)
Dec 11, 2010 23092 23202 22966 23163 1,351,974,400 -8.90(-0.04%)
Dec 10, 2010 23168 23269 23083 23172 1,359,040,640 +79.30(+0.34%)
Dec 09, 2010 23363 23374 22998 23092 1,469,118,848 -335.70(-1.43%)
Dec 08, 2010 23177 23475 23102 23428 1,395,045,248 +190.50(+0.82%)
Dec 07, 2010 23507 23612 23214 23238 1,448,276,352 +0.00(+0.00%)
Dec 06, 2010 23507 23612 23214 23238 0 -82.80(-0.36%)
Dec 04, 2010 23556 23611 23286 23320 1,638,261,120 -128.30(-0.55%)
Dec 03, 2010 23555 23575 23389 23449 1,727,085,184 +199.00(+0.86%)
Dec 02, 2010 22974 23326 22842 23250 1,622,216,832 +241.80(+1.05%)
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.