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

Hong Kong Hang Seng (IX: HSI )

16,224.14 -161.73 (-0.99%)
Daily Price Updated: 4:08 PM EDT, Apr 19, 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 (%)
Jul 31, 2009 20546 20713 20474 20573 1,930,548,352 +339.20(+1.68%)
Jul 30, 2009 20150 20360 19955 20234 1,990,153,216 +98.60(+0.49%)
Jul 29, 2009 20404 20543 19788 20136 2,523,090,432 -489.00(-2.37%)
Jul 28, 2009 20262 20664 20110 20624 2,356,169,984 +372.90(+1.84%)
Jul 27, 2009 20171 20386 20096 20252 2,201,469,696 +268.80(+1.35%)
Jul 24, 2009 20064 20064 19715 19983 2,234,934,784 +165.10(+0.83%)
Jul 23, 2009 19432 19824 19415 19818 2,305,716,480 +569.50(+2.96%)
Jul 22, 2009 19560 19642 19224 19248 2,064,230,016 -253.50(-1.30%)
Jul 21, 2009 19602 19602 19295 19502 1,844,253,440 -0.70(-0.00%)
Jul 20, 2009 19005 19506 18960 19502 2,442,707,712 +696.70(+3.70%)
Jul 17, 2009 18552 18856 18457 18806 2,505,065,216 +443.80(+2.42%)
Jul 16, 2009 18689 18701 18304 18362 1,949,801,984 +103.20(+0.57%)
Jul 15, 2009 18043 18289 18030 18259 1,762,560,000 +373.00(+2.09%)
Jul 14, 2009 17632 17896 17581 17886 1,845,729,152 +631.10(+3.66%)
Jul 13, 2009 17612 17612 17186 17255 2,006,182,656 -453.80(-2.56%)
Jul 10, 2009 17800 17851 17646 17708 1,605,581,440 -82.20(-0.46%)
Jul 09, 2009 17794 17837 17509 17791 2,156,977,920 +69.50(+0.39%)
Jul 08, 2009 17653 17819 17494 17721 2,001,905,024 -141.20(-0.79%)
Jul 07, 2009 17944 18160 17822 17862 1,497,758,208 -117.10(-0.65%)
Jul 06, 2009 18020 18258 17898 17979 1,780,126,976 -224.00(-1.23%)
Jul 03, 2009 17961 18234 17895 18203 1,540,802,560 +25.30(+0.14%)
Jul 02, 2009 18781 18781 18053 18178 2,287,380,480 -200.60(-1.09%)
Jul 01, 2009 18883 18883 18365 18379 0 +0.00(+0.00%)
Jun 30, 2009 18883 18883 18365 18379 2,417,089,536 -149.80(-0.81%)
Jun 29, 2009 18561 18687 18452 18528 1,634,698,880 -71.80(-0.39%)
Jun 26, 2009 18408 18688 18361 18600 2,258,491,136 +325.30(+1.78%)
Jun 25, 2009 18140 18341 18069 18275 2,319,823,104 +382.80(+2.14%)
Jun 24, 2009 17583 17912 17484 17892 2,222,042,112 +353.80(+2.02%)
Jun 23, 2009 17578 17683 17376 17538 2,865,900,800 -521.20(-2.89%)
Jun 22, 2009 17906 18399 17906 18060 2,592,021,504 +138.70(+0.77%)
Jun 19, 2009 17936 18015 17760 17921 3,085,692,928 +144.20(+0.81%)
Jun 18, 2009 17956 18070 17656 17777 2,355,698,688 -307.90(-1.70%)
Jun 17, 2009 17985 18255 17834 18085 2,914,147,840 -80.90(-0.45%)
Jun 16, 2009 18236 18315 17860 18166 2,924,104,448 -333.50(-1.80%)
Jun 15, 2009 18712 18873 18433 18499 2,357,620,480 -390.70(-2.07%)
Jun 12, 2009 19035 19162 18707 18890 3,599,443,712 +98.70(+0.53%)
Jun 11, 2009 18579 18883 18565 18791 3,641,989,120 +5.30(+0.03%)
Jun 10, 2009 18340 18790 18258 18786 137,259,104 +727.20(+4.03%)
Jun 09, 2009 18451 18476 17710 18058 2,174,882,816 -194.90(-1.07%)
Jun 08, 2009 18522 18636 18236 18253 1,987,374,976 -426.10(-2.28%)
Jun 05, 2009 18674 18722 18407 18680 2,501,280,000 +176.70(+0.95%)
Jun 04, 2009 18418 18522 18109 18503 2,683,257,600 -73.70(-0.40%)
Jun 03, 2009 18617 18967 18508 18576 3,094,560,768 +187.40(+1.02%)
Jun 02, 2009 18917 18917 18301 18389 3,931,136,512 -499.50(-2.64%)
Jun 01, 2009 18500 18896 18415 18889 4,124,671,232 +717.60(+3.95%)
May 29, 2009 18028 18228 17834 18171 63,585,904 +285.70(+1.60%)
May 28, 2009 17396 17984 17348 17885 0 +0.00(+0.00%)
May 27, 2009 17396 17984 17348 17885 269,304,704 +893.70(+5.26%)
May 26, 2009 17050 17284 16978 16992 2,052,219,136 -130.20(-0.76%)
May 25, 2009 16999 17264 16789 17122 1,950,193,664 +59.30(+0.35%)
May 22, 2009 17170 17299 16740 17062 1,938,446,592 -137.00(-0.80%)
May 21, 2009 17291 17415 17173 17200 1,538,977,152 -276.30(-1.58%)
May 20, 2009 17486 17611 17362 17476 2,308,513,024 -68.20(-0.39%)
May 19, 2009 17454 17589 17376 17544 2,813,044,224 +521.10(+3.06%)
May 18, 2009 16469 17062 16334 17023 2,397,278,464 +232.20(+1.38%)
May 15, 2009 16819 16953 16736 16791 1,984,982,016 +249.00(+1.51%)
May 14, 2009 16630 16630 16422 16542 2,962,198,528 -517.90(-3.04%)
May 13, 2009 17098 17372 17015 17060 2,043,328,384 -94.00(-0.55%)
May 12, 2009 16996 17240 16908 17154 4,029,461,504 +65.70(+0.38%)
May 11, 2009 17381 17686 17032 17088 3,722,382,848 -302.00(-1.74%)
May 08, 2009 17149 17443 16970 17390 3,886,270,464 +172.00(+1.00%)
May 07, 2009 17278 17328 16881 17218 116,490,704 +383.30(+2.28%)
May 06, 2009 16349 16886 16268 16835 3,042,115,072 +404.50(+2.46%)
May 05, 2009 16572 16580 16296 16430 2,520,504,064 +49.10(+0.30%)
May 04, 2009 15869 16387 15855 16381 3,324,975,616 +860.00(+5.54%)
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.