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, 2014 23853 23853 23443 23501 1,768,219,648 -272.10(-1.14%)
Dec 30, 2014 23694 23868 23694 23773 2,133,261,184 +423.90(+1.82%)
Dec 25, 2014 23290 23421 23290 23349 740,670,208 +15.60(+0.07%)
Dec 24, 2014 23423 23496 23269 23334 1,758,917,248 -74.90(-0.32%)
Dec 23, 2014 23264 23479 23264 23409 2,999,590,400 +292.00(+1.26%)
Dec 20, 2014 23158 23190 23041 23117 2,309,125,120 +284.40(+1.25%)
Dec 19, 2014 22878 22935 22737 22832 2,306,262,784 +246.40(+1.09%)
Dec 18, 2014 22698 22727 22530 22586 2,560,931,328 -84.70(-0.37%)
Dec 17, 2014 22877 22944 22641 22670 2,158,881,280 -357.30(-1.55%)
Dec 16, 2014 22978 23068 22856 23028 1,660,208,256 -221.40(-0.95%)
Dec 13, 2014 23329 23446 23230 23249 1,641,040,256 -63.30(-0.27%)
Dec 12, 2014 23270 23383 23170 23312 2,425,752,320 -212.00(-0.90%)
Dec 11, 2014 23443 23656 23346 23524 2,306,279,680 +38.70(+0.16%)
Dec 10, 2014 23910 23934 23400 23486 3,871,778,304 -561.90(-2.34%)
Dec 09, 2014 24113 24190 24012 24048 3,826,528,768 +45.10(+0.19%)
Dec 06, 2014 23908 24170 23773 24003 730,833,536 +170.00(+0.71%)
Dec 05, 2014 23555 23844 23457 23833 3,561,981,952 +404.00(+1.72%)
Dec 04, 2014 23756 23922 23379 23429 3,224,755,968 -225.70(-0.95%)
Dec 03, 2014 23400 23785 23294 23654 2,843,136,512 +286.90(+1.23%)
Dec 02, 2014 23678 23732 23318 23367 3,135,486,720 -620.00(-2.58%)
Nov 29, 2014 23982 24117 23888 23987 3,154,786,560 -16.90(-0.07%)
Nov 28, 2014 24170 24228 23962 24004 1,813,709,056 -107.70(-0.45%)
Nov 27, 2014 23833 24177 23799 24112 2,225,232,896 +268.10(+1.12%)
Nov 26, 2014 23841 23935 23810 23844 2,083,502,336 -49.20(-0.21%)
Nov 25, 2014 23883 23936 23824 23893 2,862,178,816 +456.00(+1.95%)
Nov 22, 2014 23354 23508 23302 23437 1,519,032,960 +87.50(+0.37%)
Nov 21, 2014 23401 23461 23253 23350 1,354,803,840 -23.70(-0.10%)
Nov 20, 2014 23466 23572 23341 23373 1,413,766,400 -155.90(-0.66%)
Nov 19, 2014 23869 23881 23483 23529 1,543,729,024 -267.90(-1.13%)
Nov 18, 2014 24313 24313 23787 23797 1,728,117,248 -290.30(-1.21%)
Nov 15, 2014 24048 24103 23967 24087 1,489,760,000 +67.50(+0.28%)
Nov 14, 2014 23854 24098 23850 24020 2,063,618,432 +81.70(+0.34%)
Nov 13, 2014 23883 24000 23802 23938 1,788,489,856 +129.90(+0.55%)
Nov 12, 2014 23809 23931 23760 23808 3,418,160,128 +63.60(+0.27%)
Nov 11, 2014 24075 24110 23704 23745 1,974,456,448 +194.50(+0.83%)
Nov 08, 2014 23608 23831 23430 23550 1,609,859,584 -99.10(-0.42%)
Nov 07, 2014 23738 23776 23623 23649 1,055,438,912 -46.30(-0.20%)
Nov 06, 2014 23847 23847 23623 23696 1,357,402,752 -150.10(-0.63%)
Nov 05, 2014 23850 24016 23816 23846 1,317,633,408 -70.30(-0.29%)
Nov 04, 2014 24133 24133 23875 23916 1,328,913,664 -82.10(-0.34%)
Oct 31, 2014 23914 24046 23851 23998 2,057,439,616 +296.10(+1.25%)
Oct 30, 2014 23842 23842 23615 23702 1,606,507,392 -117.90(-0.49%)
Oct 29, 2014 23704 23856 23700 23820 2,017,536,000 +299.50(+1.27%)
Oct 28, 2014 23190 23571 23190 23520 1,889,124,864 +377.20(+1.63%)
Oct 27, 2014 23275 23275 23013 23143 1,229,644,672 -159.00(-0.68%)
Oct 24, 2014 23312 23353 23158 23302 1,201,348,096 -31.00(-0.13%)
Oct 23, 2014 23296 23397 23222 23333 1,038,977,472 -70.80(-0.30%)
Oct 22, 2014 23300 23461 23194 23404 1,732,875,648 +315.40(+1.37%)
Oct 21, 2014 23073 23232 22965 23089 1,026,480,704 +18.30(+0.08%)
Oct 20, 2014 23240 23290 23052 23070 1,182,134,144 +47.10(+0.20%)
Oct 17, 2014 22904 23149 22889 23023 1,853,603,968 +122.30(+0.53%)
Oct 16, 2014 22914 23040 22868 22901 1,533,465,728 -239.20(-1.03%)
Oct 15, 2014 23088 23238 22993 23140 1,444,933,760 +92.10(+0.40%)
Oct 14, 2014 23065 23410 23041 23048 1,526,000,000 -95.40(-0.41%)
Oct 13, 2014 22884 23273 22871 23143 1,407,205,120 +54.90(+0.24%)
Oct 10, 2014 23199 23237 23071 23088 1,401,319,808 -446.00(-1.90%)
Oct 09, 2014 23461 23581 23438 23534 1,126,451,712 +271.20(+1.17%)
Oct 08, 2014 23222 23369 23184 23263 1,253,137,408 -159.20(-0.68%)
Oct 07, 2014 23224 23518 23210 23422 1,635,901,184 +107.50(+0.46%)
Oct 06, 2014 23054 23441 22989 23315 1,643,058,176 +250.40(+1.09%)
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.