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, 2012 19661 19840 19619 19797 1,856,288,384 +211.40(+1.08%)
Jul 30, 2012 19505 19594 19479 19585 1,452,095,232 +310.40(+1.61%)
Jul 29, 2012 19165 19331 19162 19275 0 +0.00(+0.00%)
Jul 28, 2012 19165 19331 19162 19275 0 +0.00(+0.00%)
Jul 27, 2012 19165 19331 19162 19275 1,570,697,856 +382.20(+2.02%)
Jul 26, 2012 18870 18962 18793 18893 1,112,498,944 +15.50(+0.08%)
Jul 25, 2012 18762 18926 18711 18877 1,332,514,432 -25.90(-0.14%)
Jul 24, 2012 19078 19125 18854 18903 929,872,576 -150.30(-0.79%)
Jul 23, 2012 19259 19259 18986 19054 1,256,215,808 -587.30(-2.99%)
Jul 22, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 21, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 20, 2012 19614 19656 19512 19641 1,298,960,640 +81.70(+0.42%)
Jul 19, 2012 19393 19600 19393 19559 1,693,489,664 +319.20(+1.66%)
Jul 18, 2012 19452 19452 19135 19240 1,169,099,136 -215.40(-1.11%)
Jul 17, 2012 19157 19479 19157 19455 1,396,005,632 +334.00(+1.75%)
Jul 16, 2012 19265 19265 19062 19121 1,095,972,864 +28.70(+0.15%)
Jul 15, 2012 19069 19160 19033 19093 0 +0.00(+0.00%)
Jul 14, 2012 19069 19160 19033 19093 0 +0.00(+0.00%)
Jul 13, 2012 19069 19160 19033 19093 1,267,621,760 +67.50(+0.35%)
Jul 12, 2012 19357 19357 18998 19025 2,017,688,192 -394.80(-2.03%)
Jul 11, 2012 19265 19441 19234 19420 1,642,333,952 +23.50(+0.12%)
Jul 10, 2012 19504 19516 19347 19396 1,179,214,080 -31.70(-0.16%)
Jul 09, 2012 19635 19738 19422 19428 1,440,446,848 -372.50(-1.88%)
Jul 08, 2012 19753 19839 19691 19801 0 +0.00(+0.00%)
Jul 07, 2012 19753 19839 19691 19801 0 +0.00(+0.00%)
Jul 06, 2012 19753 19839 19691 19801 1,763,031,552 -8.50(-0.04%)
Jul 05, 2012 19757 19869 19589 19809 1,268,796,160 +99.30(+0.50%)
Jul 04, 2012 19834 19835 19677 19710 1,402,211,968 -25.70(-0.13%)
Jul 03, 2012 19765 19765 19622 19736 1,532,735,744 +294.00(+1.51%)
Jul 02, 2012 19442 19442 19442 19442 0 +0.00(+0.00%)
Jun 30, 2012 18997 19511 18991 19442 0 +0.00(+0.00%)
Jun 29, 2012 18997 19511 18991 19442 2,039,720,832 +416.20(+2.19%)
Jun 28, 2012 19306 19306 19009 19025 1,466,323,712 -151.60(-0.79%)
Jun 27, 2012 18990 19214 18942 19177 1,425,576,448 +195.10(+1.03%)
Jun 26, 2012 18850 18998 18850 18982 1,324,221,184 +84.40(+0.45%)
Jun 25, 2012 19019 19067 18862 18897 1,133,256,960 -97.70(-0.51%)
Jun 24, 2012 18993 19089 18976 18995 0 +0.00(+0.00%)
Jun 23, 2012 18993 19089 18976 18995 0 +0.00(+0.00%)
Jun 22, 2012 18993 19089 18976 18995 1,080,368,384 -270.00(-1.40%)
Jun 21, 2012 19481 19496 19258 19265 1,298,230,784 -253.70(-1.30%)
Jun 20, 2012 19552 19579 19469 19519 1,176,157,952 +102.10(+0.53%)
Jun 19, 2012 19451 19472 19320 19417 1,205,020,160 -11.10(-0.06%)
Jun 18, 2012 19578 19578 19396 19428 1,581,595,136 +193.90(+1.01%)
Jun 16, 2012 18924 19255 18919 19234 0 +0.00(+0.00%)
Jun 15, 2012 18924 19255 18919 19234 2,717,020,672 +425.50(+2.26%)
Jun 14, 2012 18902 18938 18796 18808 1,313,826,176 -218.10(-1.15%)
Jun 13, 2012 18948 19030 18813 19026 1,417,480,448 +153.90(+0.82%)
Jun 12, 2012 18720 18926 18708 18873 1,336,823,040 -81.00(-0.43%)
Jun 11, 2012 18979 18979 18848 18954 1,527,709,440 +451.30(+2.44%)
Jun 10, 2012 18798 18798 18461 18502 0 +0.00(+0.00%)
Jun 09, 2012 18798 18798 18461 18502 0 +0.00(+0.00%)
Jun 08, 2012 18798 18798 18461 18502 2,547,084,288 -176.00(-0.94%)
Jun 07, 2012 18826 18846 18624 18678 1,549,611,008 +157.80(+0.85%)
Jun 06, 2012 18350 18522 18321 18520 1,637,171,840 +261.50(+1.43%)
Jun 05, 2012 18373 18412 18223 18259 1,373,497,344 +73.40(+0.40%)
Jun 04, 2012 18250 18250 18056 18186 1,607,428,352 -372.70(-2.01%)
Jun 03, 2012 18499 18726 18488 18558 0 +0.00(+0.00%)
Jun 01, 2012 18499 18726 18488 18558 1,859,948,800 -71.20(-0.38%)
May 31, 2012 18471 18658 18378 18630 4,197,772,800 -60.70(-0.32%)
May 30, 2012 18897 18897 18604 18690 1,934,253,056 -365.30(-1.92%)
May 29, 2012 18736 19058 18736 19056 1,512,895,360 +254.50(+1.35%)
May 28, 2012 18672 18858 18672 18801 1,267,920,384 +87.60(+0.47%)
May 27, 2012 18734 18778 18577 18713 0 +0.00(+0.00%)
May 26, 2012 18734 18778 18577 18713 0 +0.00(+0.00%)
May 25, 2012 18734 18778 18577 18713 1,576,541,952 +47.00(+0.25%)
May 24, 2012 18755 18836 18655 18666 1,400,663,168 -119.80(-0.64%)
May 23, 2012 18842 18846 18662 18786 1,478,242,944 -253.00(-1.33%)
May 22, 2012 19061 19183 19003 19039 1,470,101,632 +116.90(+0.62%)
May 21, 2012 18902 18954 18797 18922 1,236,217,088 -29.50(-0.16%)
May 20, 2012 18787 18985 18622 18952 0 +0.00(+0.00%)
May 19, 2012 18787 18985 18622 18952 0 +0.00(+0.00%)
May 18, 2012 18787 18985 18622 18952 2,373,232,384 -249.10(-1.30%)
May 17, 2012 19369 19452 19140 19201 1,789,919,616 -58.90(-0.31%)
May 16, 2012 19655 19655 19181 19260 2,066,051,584 -634.50(-3.19%)
May 15, 2012 19702 19923 19640 19894 1,867,689,984 +159.30(+0.81%)
May 14, 2012 20038 20045 19716 19735 1,730,108,416 -229.60(-1.15%)
May 13, 2012 20083 20083 19901 19965 0 +0.00(+0.00%)
May 12, 2012 20083 20083 19901 19965 0 +0.00(+0.00%)
May 11, 2012 20083 20083 19901 19965 1,624,694,656 -262.70(-1.30%)
May 10, 2012 20314 20375 20092 20227 1,720,960,384 -103.30(-0.51%)
May 09, 2012 20362 20372 20258 20331 1,797,879,424 -154.20(-0.75%)
May 08, 2012 20647 20647 20399 20485 1,480,445,312 -51.90(-0.25%)
May 07, 2012 20658 20674 20478 20537 2,201,041,664 -549.30(-2.61%)
May 06, 2012 21107 21171 21061 21086 0 +0.00(+0.00%)
May 05, 2012 21107 21171 21061 21086 0 +0.00(+0.00%)
May 04, 2012 21107 21171 21061 21086 1,367,404,160 -163.50(-0.77%)
May 03, 2012 21209 21257 21154 21250 2,817,402,368 -59.60(-0.28%)
May 02, 2012 21246 21385 21237 21309 1,550,182,656 +214.90(+1.02%)
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.