Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27126 27255 26900 27142 3,152,613,376 +77.30(+0.29%)
Sep 27, 2007 26665 27166 26665 27065 3,126,894,080 +634.90(+2.40%)
Sep 26, 2007 26430 26430 26430 26430 0 +0.00(+0.00%)
Sep 25, 2007 26389 26667 26237 26430 2,863,169,024 -121.60(-0.46%)
Sep 24, 2007 26002 26635 25995 26552 3,199,786,752 +708.10(+2.74%)
Sep 21, 2007 25660 25893 25554 25844 2,553,639,168 +142.70(+0.56%)
Sep 20, 2007 25638 25774 25571 25701 3,257,486,080 +146.50(+0.57%)
Sep 19, 2007 25511 25648 25287 25555 3,122,521,088 +977.80(+3.98%)
Sep 18, 2007 24504 24599 24369 24577 1,397,510,528 -22.50(-0.09%)
Sep 17, 2007 24977 24977 24545 24599 1,338,753,152 -298.80(-1.20%)
Sep 14, 2007 24750 24979 24716 24898 2,032,464,384 +361.10(+1.47%)
Sep 13, 2007 24476 24552 24216 24537 1,378,258,560 +226.90(+0.93%)
Sep 12, 2007 24195 24329 24088 24310 1,733,983,232 +357.90(+1.49%)
Sep 11, 2007 24000 24157 23753 23952 1,687,589,248 -47.50(-0.20%)
Sep 10, 2007 23584 24124 23578 24000 2,092,794,368 +17.10(+0.07%)
Sep 07, 2007 24036 24135 23882 23983 2,604,931,072 -67.80(-0.28%)
Sep 06, 2007 23858 24089 23853 24050 1,588,676,736 -18.80(-0.08%)
Sep 05, 2007 24197 24283 23839 24069 1,817,528,832 +183.10(+0.77%)
Sep 04, 2007 23938 24127 23855 23886 1,982,756,352 -18.00(-0.08%)
Sep 03, 2007 23611 23915 23611 23904 1,703,323,648 -80.00(-0.33%)
Aug 31, 2007 23585 24089 23487 23984 3,266,675,712 +499.60(+2.13%)
Aug 30, 2007 23510 23584 23377 23484 2,371,589,632 +463.90(+2.02%)
Aug 29, 2007 22803 23110 22687 23021 2,609,888,512 -343.20(-1.47%)
Aug 28, 2007 23750 23750 23305 23364 2,876,847,104 -213.90(-0.91%)
Aug 27, 2007 23358 23583 23286 23578 3,614,924,032 +655.80(+2.86%)
Aug 24, 2007 22718 22934 22630 22922 3,329,041,920 -45.10(-0.20%)
Aug 23, 2007 23055 23064 22772 22967 3,440,616,704 +620.10(+2.77%)
Aug 22, 2007 21949 22360 21854 22347 2,207,457,280 +617.60(+2.84%)
Aug 21, 2007 22228 22617 21651 21729 238,222,304 +133.70(+0.62%)
Aug 20, 2007 21141 21608 20902 21596 3,730,032,384 +1208.50(+5.93%)
Aug 17, 2007 20761 20761 19387 20387 4,215,404,800 -285.30(-1.38%)
Aug 16, 2007 20841 20841 20435 20672 3,139,792,128 -703.30(-3.29%)
Aug 15, 2007 21638 21638 21303 21376 2,057,827,968 -631.60(-2.87%)
Aug 14, 2007 21886 22012 21836 22007 1,157,004,544 +116.20(+0.53%)
Aug 13, 2007 21932 21969 21692 21891 1,535,625,600 +98.40(+0.45%)
Aug 10, 2007 21797 21860 21661 21793 1,987,805,824 -646.70(-2.88%)
Aug 09, 2007 22715 22797 22425 22439 1,874,306,048 -97.30(-0.43%)
Aug 08, 2007 22103 22540 22100 22537 1,987,081,216 +628.70(+2.87%)
Aug 07, 2007 22172 22178 21833 21908 1,593,419,264 -28.70(-0.13%)
Aug 06, 2007 22128 22147 21917 21937 2,154,530,048 -601.70(-2.67%)
Aug 03, 2007 22625 22645 22356 22538 1,787,588,352 +95.20(+0.42%)
Aug 02, 2007 22730 22768 22145 22443 2,099,184,768 -12.20(-0.05%)
Aug 01, 2007 23018 23025 22210 22455 2,848,057,856 -729.50(-3.15%)
Jul 31, 2007 23023 23200 22882 23185 1,757,683,584 +445.00(+1.96%)
Jul 30, 2007 22479 22760 22474 22740 1,662,311,936 +169.50(+0.75%)
Jul 27, 2007 22647 22854 22443 22570 2,901,376,000 -641.30(-2.76%)
Jul 26, 2007 23494 23558 23128 23212 1,718,400,768 -150.50(-0.64%)
Jul 25, 2007 23229 23440 23229 23362 1,877,575,808 -110.70(-0.47%)
Jul 24, 2007 23460 23534 23410 23473 1,757,468,800 +107.30(+0.46%)
Jul 23, 2007 23170 23390 23152 23366 1,564,566,144 +73.70(+0.32%)
Jul 20, 2007 23195 23302 23119 23292 1,810,894,592 +275.70(+1.20%)
Jul 19, 2007 22865 23024 22818 23016 1,915,786,752 +174.30(+0.76%)
Jul 18, 2007 22957 23036 22783 22842 2,212,037,888 -215.40(-0.93%)
Jul 17, 2007 22916 23148 22916 23057 1,557,914,240 +103.40(+0.45%)
Jul 16, 2007 23099 23129 22932 22954 1,338,833,664 -145.40(-0.63%)
Jul 13, 2007 23199 23240 23049 23099 1,952,540,416 +290.30(+1.27%)
Jul 12, 2007 22798 22976 22774 22809 2,265,775,616 +202.00(+0.89%)
Jul 11, 2007 22655 22850 22540 22607 3,298,317,312 -278.80(-1.22%)
Jul 10, 2007 22834 22890 22718 22886 3,951,114,496 +68.40(+0.30%)
Jul 09, 2007 22720 22818 22602 22817 2,780,794,880 +285.70(+1.27%)
Jul 06, 2007 22218 22565 22081 22532 2,258,576,896 +278.70(+1.25%)
Jul 05, 2007 22273 22329 22127 22253 2,014,864,640 +34.40(+0.15%)
Jul 04, 2007 22280 22308 22131 22219 1,890,965,248 +67.50(+0.30%)
Jul 03, 2007 22004 22160 21961 22151 1,882,466,560 +378.40(+1.74%)
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.