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

Hong Kong Hang Seng (IX: HSI )

16,251.84 +2.87 (+0.02%)
Daily Price Updated: 4:08 PM EDT, Apr 17, 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 (%)
Apr 30, 2007 20526 20526 20130 20319 1,232,504,064 -207.50(-1.01%)
Apr 27, 2007 20557 20619 20426 20526 1,115,647,744 -140.80(-0.68%)
Apr 26, 2007 20672 20778 20651 20667 1,327,995,264 +130.50(+0.64%)
Apr 25, 2007 20484 20622 20418 20537 1,111,525,760 -36.00(-0.17%)
Apr 24, 2007 20455 20618 20396 20573 1,220,512,640 +16.20(+0.08%)
Apr 23, 2007 20710 20757 20529 20557 1,269,192,064 -10.00(-0.05%)
Apr 20, 2007 20496 20567 20474 20567 1,825,297,664 +266.90(+1.31%)
Apr 19, 2007 20615 20635 20233 20300 2,153,180,416 -477.40(-2.30%)
Apr 18, 2007 20868 20868 20719 20777 1,990,598,784 -11.50(-0.06%)
Apr 17, 2007 20805 20816 20636 20789 1,813,650,816 +31.10(+0.15%)
Apr 16, 2007 20493 20765 20490 20758 1,761,272,832 +416.50(+2.05%)
Apr 13, 2007 20414 20432 20265 20341 1,643,673,600 -39.20(-0.19%)
Apr 12, 2007 20360 20429 20293 20380 1,723,266,432 -69.20(-0.34%)
Apr 11, 2007 20428 20502 20279 20449 1,485,648,256 +101.50(+0.50%)
Apr 10, 2007 20416 20416 20248 20348 1,327,698,560 +138.20(+0.68%)
Apr 09, 2007 20188 20211 20100 20210 1,526,199,680 +0.00(+0.00%)
Apr 05, 2007 20188 20211 20100 20210 1,526,199,680 +0.00(+0.00%)
Apr 04, 2007 20188 20211 20100 20210 1,526,199,680 +207.00(+1.03%)
Apr 03, 2007 19904 20021 19904 20003 837,020,224 +193.00(+0.97%)
Apr 02, 2007 19900 19977 19673 19810 848,491,776 +8.80(+0.04%)
Mar 30, 2007 19811 19880 19706 19801 938,595,520 -20.90(-0.11%)
Mar 29, 2007 19470 19832 19460 19822 1,914,517,632 +267.90(+1.37%)
Mar 28, 2007 19665 19729 19459 19554 1,198,488,832 -152.90(-0.78%)
Mar 27, 2007 19750 19768 19662 19707 920,278,272 -59.00(-0.30%)
Mar 26, 2007 19720 19819 19654 19766 780,644,672 +73.20(+0.37%)
Mar 23, 2007 19665 19730 19634 19693 1,073,216,704 +2.40(+0.01%)
Mar 22, 2007 19758 19813 19621 19690 1,650,390,784 +173.80(+0.89%)
Mar 21, 2007 19381 19537 19271 19516 977,841,600 +159.50(+0.82%)
Mar 20, 2007 19431 19464 19333 19357 1,021,294,272 +90.20(+0.47%)
Mar 19, 2007 19006 19268 18967 19267 1,292,261,760 +313.20(+1.65%)
Mar 16, 2007 18846 19130 18770 18954 0 -15.90(-0.08%)
Mar 15, 2007 19029 19055 18932 18969 898,691,392 +132.50(+0.70%)
Mar 14, 2007 18803 18888 18738 18837 2,054,887,168 -496.20(-2.57%)
Mar 13, 2007 19397 19442 19251 19333 1,336,198,528 -109.30(-0.56%)
Mar 12, 2007 19252 19470 19220 19442 1,720,489,216 +307.50(+1.61%)
Mar 10, 2007 19259 19259 19065 19135 1,765,809,664 -40.30(-0.21%)
Mar 09, 2007 18924 19191 18909 19175 1,240,695,680 +256.60(+1.36%)
Mar 08, 2007 19188 19240 18910 18919 1,453,798,656 -140.00(-0.73%)
Mar 07, 2007 18899 19080 18877 19059 1,606,525,696 +393.70(+2.11%)
Mar 06, 2007 19137 19164 18659 18665 1,986,020,864 +0.00(+0.00%)
Mar 05, 2007 19137 19164 18659 18665 0 -777.10(-4.00%)
Mar 03, 2007 19387 19560 19356 19442 1,132,374,656 +95.40(+0.49%)
Mar 02, 2007 19582 19643 19347 19347 1,474,434,176 -304.90(-1.55%)
Mar 01, 2007 19427 19750 19382 19652 2,038,333,184 -496.40(-2.46%)
Feb 28, 2007 20501 20501 20042 20148 1,412,425,856 -360.00(-1.76%)
Feb 27, 2007 20520 20581 20474 20508 782,347,008 +0.00(+0.00%)
Feb 26, 2007 20520 20581 20474 20508 0 -203.80(-0.98%)
Feb 24, 2007 20844 20844 20547 20712 874,083,968 -97.50(-0.47%)
Feb 23, 2007 20748 20830 20740 20809 795,301,376 +157.80(+0.76%)
Feb 22, 2007 20650 20677 20540 20651 749,988,928 +0.00(+0.00%)
Feb 21, 2007 20650 20677 20540 20651 0 +83.50(+0.41%)
Feb 20, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 19, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 17, 2007 20546 20588 20458 20568 709,936,320 +29.50(+0.14%)
Feb 16, 2007 20467 20570 20398 20538 845,067,520 +328.50(+1.63%)
Feb 15, 2007 20302 20330 20185 20210 686,788,480 +77.70(+0.39%)
Feb 14, 2007 20524 20524 20127 20132 953,727,424 -461.20(-2.24%)
Feb 13, 2007 20534 20697 20489 20593 813,622,528 +0.00(+0.00%)
Feb 12, 2007 20534 20697 20489 20593 0 -84.30(-0.41%)
Feb 10, 2007 20747 20771 20594 20678 772,406,976 -57.40(-0.28%)
Feb 09, 2007 20476 20764 20319 20735 1,525,211,648 +55.40(+0.27%)
Feb 08, 2007 20717 20739 20598 20680 1,088,530,304 +24.50(+0.12%)
Feb 07, 2007 20512 20712 20438 20655 848,211,072 +199.60(+0.98%)
Feb 06, 2007 20515 20646 20409 20456 819,094,016 +0.00(+0.00%)
Feb 05, 2007 20515 20646 20409 20456 0 -108.10(-0.53%)
Feb 03, 2007 20544 20704 20469 20564 945,602,496 +133.50(+0.65%)
Feb 02, 2007 20252 20497 20177 20430 1,071,631,232 +323.80(+1.61%)
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.