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

Hong Kong Hang Seng (IX: HSI )

16,600.46 -121.23 (-0.72%)
Daily Price Updated: 4:08 PM EDT, Apr 15, 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, 2010 21008 21096 20946 21030 0 +0.00(+0.00%)
Jul 30, 2010 21008 21096 20946 21030 947,166,080 -64.00(-0.30%)
Jul 29, 2010 21091 21131 20971 21094 1,014,336,768 +2.60(+0.01%)
Jul 28, 2010 20962 21200 20902 21091 1,350,370,816 +117.80(+0.56%)
Jul 27, 2010 20966 21009 20824 20973 1,118,094,592 +133.50(+0.64%)
Jul 26, 2010 20945 20963 20827 20840 1,139,652,608 +24.60(+0.12%)
Jul 25, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 24, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 23, 2010 20848 20848 20728 20815 1,641,271,296 +225.60(+1.10%)
Jul 22, 2010 20488 20592 20385 20590 951,757,376 +102.50(+0.50%)
Jul 21, 2010 20378 20494 20334 20487 1,115,583,232 +222.60(+1.10%)
Jul 20, 2010 20076 20403 20076 20265 1,168,031,232 +173.70(+0.86%)
Jul 19, 2010 20008 20128 20008 20091 1,040,734,400 -159.30(-0.79%)
Jul 18, 2010 20294 20314 20174 20250 0 +0.00(+0.00%)
Jul 17, 2010 20294 20314 20174 20250 0 +0.00(+0.00%)
Jul 16, 2010 20294 20314 20174 20250 1,648,123,264 -5.40(-0.03%)
Jul 15, 2010 20530 20666 20226 20256 1,591,164,032 -305.20(-1.48%)
Jul 14, 2010 20722 20722 20512 20561 1,562,984,064 +129.70(+0.63%)
Jul 13, 2010 20485 20529 20379 20431 1,309,265,408 -36.30(-0.18%)
Jul 12, 2010 20476 20540 20369 20467 1,675,481,344 +88.70(+0.44%)
Jul 10, 2010 20143 20418 20116 20379 0 +0.00(+0.00%)
Jul 09, 2010 20143 20418 20116 20379 1,673,574,528 +328.10(+1.64%)
Jul 08, 2010 20231 20236 20002 20051 1,137,900,032 +193.50(+0.97%)
Jul 07, 2010 19948 19948 19800 19857 1,083,584,000 -227.00(-1.13%)
Jul 06, 2010 19778 20084 19778 20084 1,204,498,560 +241.90(+1.22%)
Jul 05, 2010 19809 19913 19794 19842 1,251,615,744 -63.10(-0.32%)
Jul 03, 2010 20060 20162 19803 19905 0 +0.00(+0.00%)
Jul 02, 2010 20060 20162 19803 19905 1,374,627,072 -223.70(-1.11%)
Jul 01, 2010 20129 20129 20129 20129 0 +0.00(+0.00%)
Jun 30, 2010 19986 20143 19971 20129 1,588,071,680 -119.90(-0.59%)
Jun 29, 2010 20727 20738 20191 20249 1,781,397,248 -477.80(-2.31%)
Jun 28, 2010 20718 20862 20687 20727 1,171,423,616 +35.90(+0.17%)
Jun 27, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 26, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 25, 2010 20616 20732 20564 20691 1,338,524,416 -42.70(-0.21%)
Jun 24, 2010 20797 20901 20710 20734 1,067,905,408 -123.10(-0.59%)
Jun 23, 2010 20719 20867 20689 20857 1,362,845,056 +37.50(+0.18%)
Jun 22, 2010 20862 20957 20796 20819 1,597,804,032 -93.10(-0.45%)
Jun 21, 2010 20571 20938 20571 20912 3,171,247,104 +625.50(+3.08%)
Jun 20, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 19, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 18, 2010 20199 20315 20138 20287 1,413,431,552 +148.30(+0.74%)
Jun 17, 2010 20202 20202 20079 20138 1,034,862,912 +76.20(+0.38%)
Jun 16, 2010 19998 20142 19971 20062 0 +0.00(+0.00%)
Jun 15, 2010 19998 20142 19971 20062 996,054,720 +10.30(+0.05%)
Jun 14, 2010 20103 20103 20024 20052 954,758,208 +179.50(+0.90%)
Jun 13, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 12, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 11, 2010 19996 19996 19834 19872 1,146,581,248 +239.70(+1.22%)
Jun 10, 2010 19518 19729 19518 19633 962,222,784 +11.50(+0.06%)
Jun 09, 2010 19488 19792 19384 19621 1,263,124,864 +133.70(+0.69%)
Jun 08, 2010 19460 19510 19333 19488 904,490,688 +109.30(+0.56%)
Jun 07, 2010 19212 19390 19212 19378 1,583,714,816 -401.90(-2.03%)
Jun 06, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 05, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 04, 2010 19765 19842 19659 19780 1,011,348,672 -6.60(-0.03%)
Jun 03, 2010 19823 19860 19744 19787 1,270,634,880 +314.90(+1.62%)
Jun 02, 2010 19652 19656 19372 19472 1,231,922,560 -25.10(-0.13%)
Jun 01, 2010 19601 19806 19463 19497 1,098,816,384 -268.30(-1.36%)
May 31, 2010 19706 19824 19630 19765 1,075,849,216 -1.50(-0.01%)
May 30, 2010 19816 19910 19711 19767 0 +0.00(+0.00%)
May 28, 2010 19816 19910 19711 19767 2,068,737,536 +335.30(+1.73%)
May 27, 2010 19016 19556 18972 19431 2,136,796,800 +235.00(+1.22%)
May 26, 2010 19177 19242 19048 19196 2,264,630,016 +210.90(+1.11%)
May 25, 2010 19317 19328 18974 18986 2,165,693,440 -682.30(-3.47%)
May 24, 2010 19470 19757 19470 19668 1,641,682,560 +122.00(+0.62%)
May 22, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 21, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 20, 2010 19694 19747 19276 19546 1,585,500,032 -33.20(-0.17%)
May 19, 2010 19552 19786 19546 19579 1,293,434,240 -365.90(-1.83%)
May 18, 2010 19769 20013 19672 19945 1,350,108,928 +229.70(+1.17%)
May 17, 2010 19832 19832 19594 19715 1,728,647,936 -430.20(-2.14%)
May 16, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 15, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 14, 2010 20258 20353 20131 20145 1,366,467,072 -277.10(-1.36%)
May 13, 2010 20412 20527 20274 20422 1,340,553,344 +210.00(+1.04%)
May 12, 2010 20176 20238 20004 20212 1,157,921,536 +66.00(+0.33%)
May 11, 2010 20346 20398 19977 20146 1,888,728,832 -280.10(-1.37%)
May 10, 2010 20119 20492 20036 20427 1,820,977,664 +506.30(+2.54%)
May 09, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 08, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 07, 2010 19700 20038 19700 19920 2,324,806,912 -213.10(-1.06%)
May 06, 2010 20178 20303 19888 20133 2,153,779,968 -194.10(-0.95%)
May 05, 2010 20390 20506 20293 20328 2,384,536,320 -435.60(-2.10%)
May 04, 2010 20936 21012 20744 20763 1,291,199,744 -48.30(-0.23%)
May 03, 2010 20800 20887 20774 20811 1,312,414,080 -297.20(-1.41%)
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.