Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23354 23369 23178 23245 1,000,190,784 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.70(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 850,151,168 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.60(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 -258.00(-1.11%)
Dec 25, 2013 23046 23195 23026 23180 801,468,992 +258.00(+1.13%)
Dec 24, 2013 22947 23006 22863 22922 1,094,500,352 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.40(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 2,123,556,864 -76.60(-0.33%)
Dec 20, 2013 23404 23404 22753 22889 1,958,324,992 -255.00(-1.10%)
Dec 19, 2013 23076 23241 22994 23144 1,295,395,072 +74.60(+0.32%)
Dec 18, 2013 23281 23281 23041 23069 1,411,284,352 -45.50(-0.20%)
Dec 17, 2013 23138 23205 23000 23115 1,333,075,968 +0.00(+0.00%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 1,522,556,032 +27.90(+0.12%)
Dec 13, 2013 23265 23327 23161 23218 1,713,492,736 -120.10(-0.51%)
Dec 12, 2013 23687 23694 23295 23338 1,903,525,760 -406.00(-1.71%)
Dec 11, 2013 23799 23811 23708 23744 1,030,689,792 -67.00(-0.28%)
Dec 10, 2013 23970 23970 23775 23811 1,294,590,848 +0.00(+0.00%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.10(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 1,705,820,416 +30.50(+0.13%)
Dec 06, 2013 23634 23729 23563 23713 1,204,080,256 -16.10(-0.07%)
Dec 05, 2013 23720 23847 23603 23729 1,523,707,904 -181.80(-0.76%)
Dec 04, 2013 23888 23976 23833 23910 1,337,937,536 -128.10(-0.53%)
Dec 03, 2013 23936 24112 23844 24039 1,386,380,416 +0.00(+0.00%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.30(+0.66%)
Dec 01, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 30, 2013 23862 23912 23810 23881 880,337,280 +92.20(+0.39%)
Nov 29, 2013 23935 24015 23734 23789 1,333,799,424 -17.20(-0.07%)
Nov 28, 2013 23654 23857 23650 23806 1,588,937,216 +125.00(+0.53%)
Nov 27, 2013 23675 23752 23660 23681 1,505,522,048 -3.10(-0.01%)
Nov 26, 2013 23830 23830 23674 23684 1,513,617,408 +0.00(+0.00%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.90(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 1,689,620,736 +116.00(+0.49%)
Nov 22, 2013 23661 23661 23509 23580 1,620,640,512 -120.60(-0.51%)
Nov 21, 2013 23774 23844 23691 23701 1,932,690,048 +43.10(+0.18%)
Nov 20, 2013 23834 23857 23620 23658 2,973,659,136 -2.30(-0.01%)
Nov 19, 2013 23398 23707 23391 23660 3,971,448,064 +0.00(+0.00%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.90(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 2,032,598,784 +383.00(+1.69%)
Nov 15, 2013 22673 22692 22529 22649 1,252,607,360 +185.40(+0.83%)
Nov 14, 2013 22666 22666 22463 22464 2,049,895,424 -437.60(-1.91%)
Nov 13, 2013 23052 23085 22857 22901 1,114,214,784 -168.40(-0.73%)
Nov 12, 2013 22782 23124 22688 23070 1,338,414,976 +0.00(+0.00%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.40(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 1,167,358,976 -136.60(-0.60%)
Nov 08, 2013 23024 23024 22820 22881 1,084,952,192 -155.90(-0.68%)
Nov 07, 2013 23042 23119 22955 23037 1,299,946,368 -2.00(-0.01%)
Nov 06, 2013 23314 23314 22949 23039 1,194,252,928 -150.70(-0.65%)
Nov 05, 2013 23322 23346 23165 23190 1,033,387,776 +0.00(+0.00%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.20(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 01, 2013 23209 23337 23150 23250 1,244,395,904 +43.40(+0.19%)
Oct 31, 2013 23134 23251 23108 23206 1,792,714,752 -97.60(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 1,716,764,032 +457.50(+2.00%)
Oct 29, 2013 22842 22979 22761 22846 1,428,098,176 +39.90(+0.17%)
Oct 28, 2013 22754 22849 22754 22807 1,103,232,896 +108.30(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 1,852,391,168 -137.50(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 1,863,164,032 -164.10(-0.71%)
Oct 23, 2013 23455 23506 22970 23000 1,723,799,424 -316.10(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 1,070,908,480 -122.20(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 1,160,840,832 +98.10(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 1,314,426,880 +245.20(+1.06%)
Oct 17, 2013 23352 23357 23074 23095 1,237,910,784 -133.40(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 1,041,169,920 -108.20(-0.46%)
Oct 15, 2013 23400 23411 23279 23336 1,244,268,416 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 1,360,355,968 +267.00(+1.16%)
Oct 10, 2013 23078 23084 22744 22951 1,350,438,144 -82.70(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 1,079,534,848 -144.80(-0.62%)
Oct 08, 2013 22988 23229 22927 23179 1,337,047,424 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 1,209,772,928 -164.60(-0.71%)
Oct 06, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22984 23138 1,158,821,760 -75.90(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 1,217,000,832 +229.90(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 1,444,728,448 +124.60(+0.55%)
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.