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 (%)
Jul 31, 2003 10103 10171 10065 10135 287,648,800 +13.60(+0.13%)
Jul 30, 2003 10181 10206 10056 10121 287,519,200 -77.40(-0.76%)
Jul 29, 2003 10134 10223 10126 10199 282,396,992 +63.70(+0.63%)
Jul 28, 2003 10031 10165 10031 10135 242,282,592 +195.70(+1.97%)
Jul 25, 2003 9885 9952 9864 9939 145,578,000 +16.06(+0.16%)
Jul 24, 2003 9901 10008 9901 9923 145,688,192 +22.58(+0.23%)
Jul 23, 2003 10018 10031 9898 9901 207,427,008 -108.14(-1.08%)
Jul 22, 2003 10059 10063 9958 10009 192,202,000 -94.20(-0.93%)
Jul 21, 2003 10189 10203 10081 10103 245,555,008 -37.90(-0.37%)
Jul 18, 2003 10022 10146 10012 10141 1,086,921,216 +44.10(+0.44%)
Jul 17, 2003 10137 10199 10035 10097 207,243,392 -110.50(-1.08%)
Jul 16, 2003 10116 10237 10094 10207 203,045,600 +71.70(+0.71%)
Jul 15, 2003 10163 10180 10031 10136 262,646,208 +13.10(+0.13%)
Jul 14, 2003 9991 10123 9980 10122 225,176,000 +210.90(+2.13%)
Jul 11, 2003 9884 9936 9854 9912 203,948,992 -71.81(-0.72%)
Jul 10, 2003 10036 10052 9946 9983 211,648,192 -44.09(-0.44%)
Jul 09, 2003 10028 10070 9998 10027 283,512,992 +34.53(+0.35%)
Jul 08, 2003 10010 10086 9984 9993 386,310,592 +100.47(+1.02%)
Jul 07, 2003 9684 9905 9638 9892 267,968,192 +255.59(+2.65%)
Jul 04, 2003 9628 9670 9570 9637 156,358,000 -9.29(-0.10%)
Jul 03, 2003 9689 9706 9593 9646 278,702,592 +43.48(+0.45%)
Jul 02, 2003 9614 9650 9512 9603 263,521,408 +237.12(+2.53%)
Jul 01, 2003 9366 9366 9366 9366 0 -211.62(-2.21%)
Jun 30, 2003 9595 9642 9564 9577 189,464,000 -80.09(-0.83%)
Jun 27, 2003 9627 9711 9614 9657 165,730,000 +51.10(+0.53%)
Jun 26, 2003 9551 9615 9527 9606 175,699,008 -22.88(-0.24%)
Jun 25, 2003 9637 9670 9606 9629 146,104,800 -0.36(-0.00%)
Jun 24, 2003 9687 9687 9572 9629 256,039,008 -104.94(-1.08%)
Jun 23, 2003 9919 9936 9728 9734 234,125,792 -196.02(-1.97%)
Jun 20, 2003 9907 9932 9886 9930 164,758,000 -49.80(-0.50%)
Jun 19, 2003 9982 10016 9936 9980 251,249,200 +9.81(+0.10%)
Jun 18, 2003 10058 10068 9936 9970 399,708,992 -60.10(-0.60%)
Jun 17, 2003 10027 10042 9975 10030 349,243,008 +168.12(+1.70%)
Jun 16, 2003 9821 9883 9820 9862 225,146,208 +6.64(+0.07%)
Jun 13, 2003 9728 9867 9693 9856 343,513,408 +118.80(+1.22%)
Jun 12, 2003 9735 9755 9684 9737 213,808,400 +74.78(+0.77%)
Jun 11, 2003 9756 9774 9645 9662 273,654,016 -41.66(-0.43%)
Jun 10, 2003 9642 9715 9625 9704 236,373,792 -29.79(-0.31%)
Jun 09, 2003 9698 9734 9661 9734 253,544,192 +38.88(+0.40%)
Jun 06, 2003 9663 9753 9611 9695 518,067,008 +55.62(+0.58%)
Jun 05, 2003 9779 9781 9635 9639 385,946,208 +273.51(+2.92%)
Jun 04, 2003 9366 9366 9366 9366 0 -297.32(-3.08%)
Jun 03, 2003 9633 9683 9564 9663 294,915,392 +25.29(+0.26%)
Jun 02, 2003 9582 9647 9580 9638 257,552,608 +150.15(+1.58%)
May 30, 2003 9482 9558 9462 9487 250,599,008 -21.17(-0.22%)
May 29, 2003 9521 9587 9484 9509 276,446,592 -2.07(-0.02%)
May 28, 2003 9558 9561 9483 9511 321,299,392 +89.81(+0.95%)
May 27, 2003 9491 9491 9417 9421 276,214,208 -71.90(-0.76%)
May 26, 2003 9413 9506 9411 9493 327,703,808 +188.98(+2.03%)
May 23, 2003 9217 9314 9209 9304 305,202,400 +172.24(+1.89%)
May 22, 2003 9046 9148 9025 9131 210,120,000 +71.69(+0.79%)
May 21, 2003 9069 9086 9021 9060 201,113,200 +9.40(+0.10%)
May 20, 2003 8980 9069 8974 9050 149,959,600 -36.97(-0.41%)
May 19, 2003 9074 9107 9030 9087 143,171,008 -5.81(-0.06%)
May 16, 2003 9148 9191 9052 9093 176,184,992 -32.89(-0.36%)
May 15, 2003 9068 9167 9056 9126 214,710,208 +22.38(+0.25%)
May 14, 2003 9136 9217 9069 9104 234,801,200 -15.35(-0.17%)
May 13, 2003 9166 9176 9101 9119 202,533,600 -36.53(-0.40%)
May 12, 2003 9164 9210 9151 9156 286,413,600 +71.41(+0.79%)
May 09, 2003 8904 9084 8879 9084 339,098,816 -281.34(-3.00%)
May 08, 2003 9366 9366 9366 9366 0 +464.45(+5.22%)
May 07, 2003 8946 8950 8835 8901 217,970,400 +11.83(+0.13%)
May 06, 2003 8907 8949 8863 8889 219,887,808 -27.27(-0.31%)
May 05, 2003 8895 8925 8875 8916 203,148,800 +108.31(+1.23%)
May 02, 2003 8707 8818 8707 8808 270,803,808 -557.32(-5.95%)
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.