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 (%)
May 31, 2016 20617 20975 20617 20815 0 +185.70(+0.90%)
May 30, 2016 20524 20766 20466 20629 0 +52.60(+0.26%)
May 29, 2016 20425 20620 20291 20577 0 +0.00(+0.00%)
May 28, 2016 20425 20620 20291 20577 0 +0.00(+0.00%)
May 27, 2016 20425 20620 20291 20577 0 +179.70(+0.88%)
May 26, 2016 20374 20405 20250 20397 0 +29.00(+0.14%)
May 25, 2016 20157 20380 20157 20368 0 +537.70(+2.71%)
May 24, 2016 19828 19870 19713 19830 0 +21.40(+0.11%)
May 23, 2016 19788 19955 19751 19809 0 -43.20(-0.22%)
May 22, 2016 19632 19954 19632 19852 0 +0.00(+0.00%)
May 21, 2016 19632 19954 19632 19852 0 +0.00(+0.00%)
May 20, 2016 19632 19954 19632 19852 0 +157.90(+0.80%)
May 19, 2016 19730 19794 19646 19694 0 -132.10(-0.67%)
May 18, 2016 19862 19924 19749 19826 0 -292.40(-1.45%)
May 17, 2016 19987 20146 19848 20119 0 +234.90(+1.18%)
May 16, 2016 19712 19999 19706 19884 0 +164.60(+0.83%)
May 15, 2016 19844 19882 19595 19719 0 +0.00(+0.00%)
May 14, 2016 19844 19882 19595 19719 0 +0.00(+0.00%)
May 13, 2016 19844 19882 19595 19719 0 -196.20(-0.99%)
May 12, 2016 20100 20100 19864 19916 0 -139.80(-0.70%)
May 11, 2016 20348 20348 20009 20055 0 -187.40(-0.93%)
May 10, 2016 19962 20294 19962 20243 0 +85.90(+0.43%)
May 09, 2016 20280 20303 20126 20157 0 +46.90(+0.23%)
May 08, 2016 20357 20378 20059 20110 0 +0.00(+0.00%)
May 07, 2016 20357 20378 20059 20110 0 +0.00(+0.00%)
May 06, 2016 20357 20378 20059 20110 0 -339.90(-1.66%)
May 05, 2016 20364 20535 20343 20450 0 -76.00(-0.37%)
May 04, 2016 20556 20580 20411 20526 0 -151.10(-0.73%)
May 03, 2016 21062 21062 20668 20677 0 -390.20(-1.85%)
May 02, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
May 01, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
Apr 30, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
Apr 29, 2016 21215 21235 21024 21067 0 -320.90(-1.50%)
Apr 28, 2016 21489 21654 21255 21388 0 +26.40(+0.12%)
Apr 27, 2016 21372 21442 21277 21362 0 -45.70(-0.21%)
Apr 26, 2016 21380 21420 21081 21407 0 +102.90(+0.48%)
Apr 25, 2016 21409 21431 21254 21304 0 -162.60(-0.76%)
Apr 24, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 23, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 22, 2016 21448 21496 21358 21467 0 -155.20(-0.72%)
Apr 21, 2016 21406 21635 21332 21622 0 +385.90(+1.82%)
Apr 20, 2016 21453 21453 21103 21236 0 -199.90(-0.93%)
Apr 19, 2016 21438 21459 21259 21436 0 +274.70(+1.30%)
Apr 18, 2016 21130 21172 21003 21162 0 -155.00(-0.73%)
Apr 17, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 16, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 15, 2016 21375 21423 21234 21316 0 -21.30(-0.10%)
Apr 14, 2016 21457 21511 21266 21338 0 +179.10(+0.85%)
Apr 13, 2016 20739 21171 20717 21159 0 +654.30(+3.19%)
Apr 12, 2016 20441 20546 20408 20504 0 +63.60(+0.31%)
Apr 11, 2016 20256 20551 20241 20441 0 +70.40(+0.35%)
Apr 10, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 09, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 08, 2016 20062 20370 20046 20370 0 +104.30(+0.51%)
Apr 07, 2016 20298 20370 20166 20266 0 +59.40(+0.29%)
Apr 06, 2016 20100 20250 20100 20207 0 +29.70(+0.15%)
Apr 05, 2016 20312 20312 20117 20177 0 -321.90(-1.57%)
Apr 04, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 03, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 02, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 01, 2016 20786 20786 20455 20499 0 -277.80(-1.34%)
Mar 31, 2016 20812 20873 20689 20777 0 -26.70(-0.13%)
Mar 30, 2016 20545 20821 20541 20803 0 +437.10(+2.15%)
Mar 29, 2016 20386 20386 20250 20366 0 +20.70(+0.10%)
Mar 28, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 27, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 26, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 25, 2016 20451 20499 20268 20346 0 +0.00(+0.00%)
Mar 24, 2016 20451 20499 20268 20346 0 -269.60(-1.31%)
Mar 23, 2016 20629 20694 20514 20615 0 -51.60(-0.25%)
Mar 22, 2016 20765 20765 20577 20667 0 -17.40(-0.08%)
Mar 21, 2016 20738 20772 20619 20684 0 +12.60(+0.06%)
Mar 20, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 19, 2016 20599 20688 20515 20672 0 +0.00(+0.00%)
Mar 18, 2016 20599 20688 20515 20672 0 +167.80(+0.82%)
Mar 17, 2016 20580 20619 20436 20504 0 +246.10(+1.21%)
Mar 16, 2016 20340 20383 20169 20258 0 -31.10(-0.15%)
Mar 15, 2016 20298 20367 20255 20289 0 -146.50(-0.72%)
Mar 14, 2016 20372 20512 20329 20435 0 +235.70(+1.17%)
Mar 13, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 12, 2016 19901 20239 19854 20200 0 +0.00(+0.00%)
Mar 11, 2016 19901 20239 19854 20200 0 +215.20(+1.08%)
Mar 10, 2016 20055 20184 19924 19984 0 -11.90(-0.06%)
Mar 09, 2016 19899 20005 19818 19996 0 -15.30(-0.08%)
Mar 08, 2016 20132 20138 19903 20012 0 -148.10(-0.73%)
Mar 07, 2016 20306 20332 20096 20160 0 -17.00(-0.08%)
Mar 06, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 05, 2016 20052 20200 19977 20177 0 +0.00(+0.00%)
Mar 04, 2016 20052 20200 19977 20177 0 +234.90(+1.18%)
Mar 03, 2016 20082 20082 19792 19942 0 -61.70(-0.31%)
Mar 02, 2016 19788 20058 19784 20004 0 +596.00(+3.07%)
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.