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 (%)
Oct 31, 2008 14037 14123 13517 13969 3,531,208,704 -361.10(-2.52%)
Oct 30, 2008 13280 14330 13280 14330 1,043,322,304 +1627.70(+12.81%)
Oct 29, 2008 12807 13307 12334 12702 4,183,641,600 +105.80(+0.84%)
Oct 28, 2008 11155 12596 11134 12596 1,515,973,120 +1580.50(+14.35%)
Oct 27, 2008 12373 12737 10676 11016 539,455,872 -1602.60(-12.70%)
Oct 24, 2008 13479 13479 12618 12618 3,538,915,584 -1142.10(-8.30%)
Oct 23, 2008 13596 14032 13403 13760 3,545,922,816 -506.10(-3.55%)
Oct 22, 2008 14878 15162 14038 14267 3,102,115,840 -774.60(-5.15%)
Oct 21, 2008 15617 15617 14884 15041 2,354,328,832 -281.80(-1.84%)
Oct 20, 2008 14692 15473 14692 15323 3,013,349,120 +768.80(+5.28%)
Oct 17, 2008 15082 15300 14554 14554 3,950,754,304 -676.30(-4.44%)
Oct 16, 2008 14902 15230 14578 15230 117,623,104 -767.80(-4.80%)
Oct 15, 2008 16609 16609 15962 15998 2,561,710,336 -834.60(-4.96%)
Oct 14, 2008 17141 17141 16615 16833 4,018,110,464 +520.70(+3.19%)
Oct 13, 2008 15156 16376 14755 16312 10,096,304 +1515.30(+10.24%)
Oct 10, 2008 14718 14910 14398 14797 410,190,720 -1146.30(-7.19%)
Oct 09, 2008 15551 15990 15551 15943 3,388,923,136 +511.50(+3.31%)
Oct 08, 2008 16108 16422 15432 15432 630,779,136 -1372.10(-8.17%)
Oct 07, 2008 16804 16804 16804 16804 0 +0.00(+0.00%)
Oct 06, 2008 17156 17242 16791 16804 2,234,392,320 -878.60(-4.97%)
Oct 03, 2008 17789 17926 17682 17682 2,074,882,816 -528.70(-2.90%)
Oct 02, 2008 17870 18286 17632 18211 2,476,190,464 +194.90(+1.08%)
Oct 01, 2008 18016 18016 18016 18016 0 +0.00(+0.00%)
Sep 30, 2008 16898 18030 16799 18016 3,226,857,216 +135.50(+0.76%)
Sep 29, 2008 18742 18742 17796 17881 2,578,483,712 -801.40(-4.29%)
Sep 26, 2008 18910 18937 18500 18682 1,895,439,616 -252.30(-1.33%)
Sep 25, 2008 19003 19249 18870 18934 1,682,466,432 -27.60(-0.15%)
Sep 24, 2008 18954 19291 18863 18962 2,084,467,968 +89.20(+0.47%)
Sep 23, 2008 19178 19303 18873 18873 2,546,635,520 -759.40(-3.87%)
Sep 22, 2008 19869 19869 19138 19632 3,731,644,416 +304.50(+1.58%)
Sep 19, 2008 18878 19328 18588 19328 2,395,281,408 +1695.20(+9.61%)
Sep 18, 2008 17120 17850 16284 17632 1,942,691,840 -4.70(-0.03%)
Sep 17, 2008 18691 18699 17637 17637 95,139,904 -663.40(-3.63%)
Sep 16, 2008 18326 18538 18019 18301 918,633,920 -1052.30(-5.44%)
Sep 15, 2008 19353 19353 19353 19353 0 +0.00(+0.00%)
Sep 12, 2008 19433 19526 19158 19353 2,445,765,120 -35.80(-0.18%)
Sep 11, 2008 19855 19855 19220 19389 2,913,054,720 -611.10(-3.06%)
Sep 10, 2008 20115 20284 19951 20000 2,697,584,128 -491.30(-2.40%)
Sep 09, 2008 20440 20543 20300 20491 1,942,633,984 -303.20(-1.46%)
Sep 08, 2008 20841 20841 20638 20794 3,035,311,104 +861.00(+4.32%)
Sep 05, 2008 19834 19987 19708 19933 2,582,614,528 -456.20(-2.24%)
Sep 04, 2008 20545 20622 20356 20390 1,561,120,640 -195.60(-0.95%)
Sep 03, 2008 20965 20965 20527 20585 1,666,102,144 -457.40(-2.17%)
Sep 02, 2008 20957 21067 20596 21042 1,618,410,496 +136.20(+0.65%)
Sep 01, 2008 20999 21031 20844 20906 1,213,874,688 -355.60(-1.67%)
Aug 29, 2008 21290 21474 21224 21262 2,047,897,216 +289.60(+1.38%)
Aug 28, 2008 21547 21547 20857 20972 2,187,599,104 -492.40(-2.29%)
Aug 27, 2008 21105 21465 21105 21465 1,945,725,952 +408.00(+1.94%)
Aug 26, 2008 20849 21174 20786 21057 1,382,900,736 -48.10(-0.23%)
Aug 25, 2008 20740 21108 20740 21105 1,915,426,432 +712.70(+3.49%)
Aug 22, 2008 20392 20392 20392 20392 0 +0.00(+0.00%)
Aug 21, 2008 20763 20763 20350 20392 1,711,519,232 -539.20(-2.58%)
Aug 20, 2008 20389 20971 20389 20931 1,838,994,432 +446.90(+2.18%)
Aug 19, 2008 20676 20902 20484 20484 1,387,873,536 -446.30(-2.13%)
Aug 18, 2008 21163 21207 20751 20931 1,318,434,048 -229.90(-1.09%)
Aug 15, 2008 21384 21384 20994 21161 1,450,461,184 -232.10(-1.08%)
Aug 14, 2008 21303 21454 21109 21393 2,250,392,832 +99.40(+0.47%)
Aug 13, 2008 21271 21666 21223 21293 3,083,083,520 -347.60(-1.61%)
Aug 12, 2008 21992 22309 21641 21641 1,868,403,584 -218.40(-1.00%)
Aug 11, 2008 22020 22236 21859 21859 1,549,134,080 -25.90(-0.12%)
Aug 08, 2008 21998 22231 21691 21885 1,737,934,592 -219.00(-0.99%)
Aug 07, 2008 22403 22424 21915 22104 2,172,200,704 +154.40(+0.70%)
Aug 06, 2008 21950 21950 21950 21950 0 +0.00(+0.00%)
Aug 05, 2008 22225 22225 21739 21950 1,946,665,984 -565.10(-2.51%)
Aug 04, 2008 22631 22714 22425 22515 1,293,079,040 -347.70(-1.52%)
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.