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 30, 2010 22287 22381 22202 22358 2,329,902,848 -20.50(-0.09%)
Sep 29, 2010 22315 22439 22300 22379 1,945,557,632 +268.80(+1.22%)
Sep 28, 2010 22330 22372 22091 22110 1,534,385,280 -230.90(-1.03%)
Sep 27, 2010 22351 22407 22292 22341 1,522,320,128 +221.40(+1.00%)
Sep 26, 2010 21973 22119 22119 22119 0 +0.00(+0.00%)
Sep 25, 2010 21973 22156 21957 22119 0 +0.00(+0.00%)
Sep 24, 2010 21973 22156 21957 22119 1,297,378,048 +71.70(+0.33%)
Sep 23, 2010 22077 22229 22022 22048 0 +0.00(+0.00%)
Sep 22, 2010 22077 22229 22022 22048 1,308,382,720 +45.10(+0.20%)
Sep 21, 2010 22119 22119 21951 22003 1,279,489,536 +25.30(+0.12%)
Sep 20, 2010 21918 22009 21874 21977 1,215,077,120 +6.40(+0.03%)
Sep 19, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 18, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 17, 2010 21744 21989 21714 21971 1,889,361,152 +279.50(+1.29%)
Sep 16, 2010 21694 21726 21526 21691 1,482,348,672 -34.20(-0.16%)
Sep 15, 2010 21820 21820 21633 21726 1,104,117,632 +29.60(+0.14%)
Sep 14, 2010 21761 21764 21656 21696 1,515,505,920 +37.70(+0.17%)
Sep 13, 2010 21397 21714 21396 21658 2,035,235,456 +400.90(+1.89%)
Sep 12, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 11, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 10, 2010 21311 21332 21093 21257 1,125,390,336 +90.10(+0.43%)
Sep 09, 2010 21170 21249 21123 21167 1,086,561,280 +78.40(+0.37%)
Sep 08, 2010 21213 21215 21067 21089 1,956,624,384 -312.90(-1.46%)
Sep 07, 2010 21420 21436 21313 21402 1,163,804,416 +46.00(+0.22%)
Sep 06, 2010 21156 21398 21140 21356 1,599,558,912 +384.30(+1.83%)
Sep 05, 2010 20919 21029 20861 20972 0 +0.00(+0.00%)
Sep 03, 2010 20919 21029 20861 20972 1,340,909,696 +102.60(+0.49%)
Sep 02, 2010 20864 20938 20820 20869 1,272,295,552 +245.10(+1.19%)
Sep 01, 2010 20570 20649 20530 20624 1,114,882,432 +87.30(+0.43%)
Aug 31, 2010 20539 20609 20372 20536 1,329,325,952 -200.70(-0.97%)
Aug 30, 2010 20797 20832 20669 20737 1,056,592,512 +139.90(+0.68%)
Aug 29, 2010 20563 20671 20553 20597 0 +0.00(+0.00%)
Aug 27, 2010 20563 20671 20553 20597 1,212,734,080 -14.80(-0.07%)
Aug 26, 2010 20603 20665 20567 20612 1,026,568,000 -22.90(-0.11%)
Aug 25, 2010 20604 20667 20513 20635 1,224,482,944 -23.70(-0.11%)
Aug 24, 2010 20759 20938 20651 20659 1,243,939,200 -230.30(-1.10%)
Aug 23, 2010 20963 21035 20846 20889 857,934,208 -92.80(-0.44%)
Aug 21, 2010 20930 20997 20868 20982 0 +0.00(+0.00%)
Aug 20, 2010 20930 20997 20868 20982 1,096,937,344 -90.70(-0.43%)
Aug 19, 2010 21095 21298 21023 21072 1,336,442,880 +49.80(+0.24%)
Aug 18, 2010 21168 21277 20969 21023 1,282,606,336 -114.70(-0.54%)
Aug 17, 2010 21081 21162 21015 21137 671,736,704 +25.30(+0.12%)
Aug 16, 2010 20882 21210 20882 21112 1,053,815,488 +40.50(+0.19%)
Aug 15, 2010 21095 21206 21012 21072 0 +0.00(+0.00%)
Aug 14, 2010 21095 21206 21012 21072 0 +0.00(+0.00%)
Aug 13, 2010 21095 21206 21012 21072 1,230,389,248 -34.10(-0.16%)
Aug 12, 2010 21039 21125 20926 21106 1,695,693,184 -188.80(-0.89%)
Aug 11, 2010 21542 21643 21239 21294 1,475,898,240 -179.10(-0.83%)
Aug 10, 2010 21764 21766 21447 21474 1,257,248,256 -328.00(-1.50%)
Aug 09, 2010 21640 21806 21622 21802 999,901,568 +122.80(+0.57%)
Aug 08, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 07, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 06, 2010 21576 21722 21457 21679 1,309,181,952 +127.10(+0.59%)
Aug 05, 2010 21577 21619 21462 21552 940,912,576 +1.80(+0.01%)
Aug 04, 2010 21567 21622 21428 21550 1,243,029,760 +92.20(+0.43%)
Aug 03, 2010 21610 21610 21410 21458 1,419,675,136 +44.90(+0.21%)
Aug 02, 2010 21221 21439 21221 21413 1,646,320,640 +383.00(+1.82%)
Aug 01, 2010 21030 21030 0 +0.00(+0.00%)
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%)
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.