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

Hong Kong Hang Seng (IX: HSI )

17,284.54 +83.27 (+0.48%)
Daily Price Updated: 4:09 PM EDT, Apr 25, 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 (%)
Mar 31, 2008 22997 23078 22701 22849 1,816,950,784 -436.70(-1.88%)
Mar 28, 2008 22750 23314 22721 23286 3,177,623,040 +621.70(+2.74%)
Mar 27, 2008 22313 22759 22205 22664 2,271,872,000 +47.20(+0.21%)
Mar 26, 2008 22582 22811 22428 22617 2,754,525,440 +152.50(+0.68%)
Mar 25, 2008 21842 22530 21692 22464 3,281,174,016 +1356.30(+6.43%)
Mar 24, 2008 21108 21108 21108 21108 0 +0.00(+0.00%)
Mar 21, 2008 21173 21472 20896 21108 0 +0.00(+0.00%)
Mar 20, 2008 21173 21472 20896 21108 2,784,758,784 -758.70(-3.47%)
Mar 19, 2008 22192 22192 21780 21867 2,951,783,936 +482.30(+2.26%)
Mar 18, 2008 21445 21467 20573 21385 3,676,795,136 +300.00(+1.42%)
Mar 17, 2008 21318 21473 21041 21085 3,369,501,952 -1152.50(-5.18%)
Mar 14, 2008 22536 22747 22152 22237 2,340,163,840 -64.50(-0.29%)
Mar 13, 2008 22925 23008 22251 22302 2,546,540,800 -1121.20(-4.79%)
Mar 12, 2008 23738 23738 23139 23423 2,637,049,600 +427.50(+1.86%)
Mar 11, 2008 22635 22995 22263 22995 2,261,189,120 +290.20(+1.28%)
Mar 10, 2008 22387 22725 22035 22705 2,510,419,712 +203.80(+0.91%)
Mar 08, 2008 22694 22837 22448 22501 2,764,171,520 -841.40(-3.60%)
Mar 07, 2008 23361 23615 23254 23343 1,691,913,344 +228.40(+0.99%)
Mar 06, 2008 23067 23268 22873 23114 1,977,023,360 -5.60(-0.02%)
Mar 05, 2008 23858 23923 23061 23120 2,208,747,776 -465.10(-1.97%)
Mar 04, 2008 23492 23739 23459 23585 2,409,038,848 +0.00(+0.00%)
Mar 03, 2008 23492 23739 23459 23585 0 -746.70(-3.07%)
Mar 01, 2008 24227 24371 24010 24332 1,997,874,816 -260.00(-1.06%)
Feb 29, 2008 24374 24841 24205 24592 2,194,424,320 +107.90(+0.44%)
Feb 28, 2008 24161 24610 24112 24484 3,009,478,912 +769.00(+3.24%)
Feb 27, 2008 23565 23762 23395 23715 1,621,023,360 +445.70(+1.92%)
Feb 26, 2008 23546 23553 23165 23269 1,323,817,088 +0.00(+0.00%)
Feb 25, 2008 23546 23553 23165 23269 0 -35.90(-0.15%)
Feb 23, 2008 23234 23420 23078 23305 1,760,169,216 -318.00(-1.35%)
Feb 22, 2008 23958 24004 23501 23623 1,680,737,152 +32.40(+0.14%)
Feb 21, 2008 24265 24265 23481 23591 2,652,384,512 -532.60(-2.21%)
Feb 20, 2008 24041 24403 24025 24123 2,524,465,152 +364.00(+1.53%)
Feb 19, 2008 24344 24414 23736 23759 1,666,302,080 +0.00(+0.00%)
Feb 18, 2008 24344 24414 23736 23759 0 -389.20(-1.61%)
Feb 16, 2008 23512 24208 23446 24148 1,920,019,584 +126.70(+0.53%)
Feb 15, 2008 23894 24140 23756 24022 2,799,158,784 +852.10(+3.68%)
Feb 14, 2008 23330 23534 22938 23170 2,066,015,616 +247.90(+1.08%)
Feb 13, 2008 22954 23146 22891 22922 1,584,831,360 +305.60(+1.35%)
Feb 12, 2008 23405 23405 22570 22616 2,369,935,872 +0.00(+0.00%)
Feb 11, 2008 23405 23405 22570 22616 0 -853.40(-3.64%)
Feb 08, 2008 23458 23592 23284 23470 0 +0.00(+0.00%)
Feb 07, 2008 23458 23592 23284 23470 2,714,642,688 -1339.20(-5.40%)
Feb 06, 2008 24710 24962 24504 24809 1,704,108,800 -223.40(-0.89%)
Feb 05, 2008 24885 25101 24728 25032 3,259,179,264 +0.00(+0.00%)
Feb 04, 2008 24885 25101 24728 25032 0 +908.50(+3.77%)
Feb 02, 2008 23792 24238 23322 24124 3,429,329,664 +667.90(+2.85%)
Feb 01, 2008 23790 23887 23053 23456 2,460,015,104 -198.00(-0.84%)
Jan 31, 2008 24605 24632 23586 23654 2,550,839,296 -638.10(-2.63%)
Jan 30, 2008 24640 24737 24229 24292 1,953,154,816 +238.20(+0.99%)
Jan 29, 2008 24342 24384 23586 24054 3,088,035,584 +0.00(+0.00%)
Jan 28, 2008 24342 24384 23586 24054 0 -1068.80(-4.25%)
Jan 26, 2008 24802 25244 24484 25122 3,929,030,912 +1583.10(+6.73%)
Jan 25, 2008 24397 24966 23479 23539 4,254,018,816 -550.90(-2.29%)
Jan 24, 2008 23359 24240 22647 24090 1,055,529,920 +2332.60(+10.72%)
Jan 23, 2008 22624 22714 21710 21758 1,684,688,640 -2061.30(-8.65%)
Jan 22, 2008 24459 24650 23770 23819 3,252,135,936 +0.00(+0.00%)
Jan 21, 2008 24459 24650 23770 23819 0 -1383.00(-5.49%)
Jan 19, 2008 24247 25378 24134 25202 3,155,112,704 +86.90(+0.35%)
Jan 18, 2008 24705 25382 23958 25115 3,535,112,704 +664.20(+2.72%)
Jan 17, 2008 25131 25131 24320 24451 4,294,639,616 -1387.00(-5.37%)
Jan 16, 2008 26729 26800 25824 25838 2,333,391,360 -630.30(-2.38%)
Jan 15, 2008 27019 27143 26465 26468 2,050,189,952 +0.00(+0.00%)
Jan 14, 2008 27019 27143 26465 26468 0 -398.90(-1.48%)
Jan 12, 2008 27436 27594 26726 26867 2,950,312,448 -363.90(-1.34%)
Jan 11, 2008 27426 27596 27116 27231 2,704,613,888 -384.90(-1.39%)
Jan 10, 2008 26848 27626 26757 27616 2,714,684,928 +502.90(+1.85%)
Jan 09, 2008 27467 27638 27089 27113 2,492,360,704 -66.60(-0.25%)
Jan 08, 2008 26962 27186 26698 27180 2,452,932,096 +0.00(+0.00%)
Jan 07, 2008 26962 27186 26698 27180 0 -340.20(-1.24%)
Jan 05, 2008 27004 27597 26995 27520 2,375,522,304 +632.40(+2.35%)
Jan 04, 2008 27050 27224 26864 26887 2,442,743,808 -673.20(-2.44%)
Jan 03, 2008 27632 27854 27299 27560 1,232,142,848 +0.00(+0.00%)
Jan 02, 2008 27632 27854 27299 27560 0 -252.20(-0.91%)
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.