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 (%)
Jul 29, 2005 14864 14892 14838 14881 412,972,800 +67.70(+0.46%)
Jul 28, 2005 14836 14900 14771 14813 352,640,800 +11.40(+0.08%)
Jul 27, 2005 14787 14828 14744 14802 374,516,000 +32.00(+0.22%)
Jul 26, 2005 14819 14840 14744 14770 289,148,416 -24.10(-0.16%)
Jul 25, 2005 14795 14842 14769 14794 388,280,000 +7.50(+0.05%)
Jul 22, 2005 14744 14800 14655 14786 593,107,968 +166.40(+1.14%)
Jul 21, 2005 14661 14692 14560 14620 404,304,992 +17.40(+0.12%)
Jul 20, 2005 14584 14674 14567 14603 428,144,000 +35.00(+0.24%)
Jul 19, 2005 14493 14625 14493 14568 454,201,216 +0.70(+0.00%)
Jul 18, 2005 14496 14579 14488 14567 325,610,592 +62.70(+0.43%)
Jul 15, 2005 14490 14550 14445 14504 658,528,384 +12.80(+0.09%)
Jul 14, 2005 14389 14497 14389 14492 616,934,784 +184.20(+1.29%)
Jul 13, 2005 14170 14308 14140 14307 378,495,392 +160.30(+1.13%)
Jul 12, 2005 14215 14216 14095 14147 332,181,184 -10.20(-0.07%)
Jul 11, 2005 14065 14157 14047 14157 338,976,192 +192.70(+1.38%)
Jul 08, 2005 14015 14053 13921 13964 340,660,992 -66.30(-0.47%)
Jul 07, 2005 14146 14157 14007 14031 482,251,200 -119.10(-0.84%)
Jul 06, 2005 14171 14202 14127 14150 427,336,800 +25.10(+0.18%)
Jul 05, 2005 14146 14161 14102 14125 333,218,816 -53.10(-0.37%)
Jul 04, 2005 14188 14188 14123 14178 362,865,792 -23.20(-0.16%)
Jul 01, 2005 14201 14201 14201 14201 0 +0.00(+0.00%)
Jun 30, 2005 14282 14311 14155 14201 406,370,816 -76.20(-0.53%)
Jun 29, 2005 14314 14365 14247 14277 543,705,024 -10.10(-0.07%)
Jun 28, 2005 14207 14287 14175 14287 602,401,600 +111.40(+0.79%)
Jun 27, 2005 14142 14203 14142 14176 319,765,792 -54.30(-0.38%)
Jun 24, 2005 14142 14230 14108 14230 536,796,416 +39.90(+0.28%)
Jun 23, 2005 14197 14234 14157 14190 543,943,424 +29.40(+0.21%)
Jun 22, 2005 13996 14183 13996 14161 666,237,824 +181.70(+1.30%)
Jun 21, 2005 13935 13984 13891 13979 276,460,416 +33.50(+0.24%)
Jun 20, 2005 13929 13967 13909 13946 246,064,192 +33.80(+0.24%)
Jun 17, 2005 13867 13927 13848 13912 412,312,000 +78.50(+0.57%)
Jun 16, 2005 13910 13910 13801 13834 258,611,600 -80.80(-0.58%)
Jun 15, 2005 13933 13953 13870 13914 284,969,408 +9.50(+0.07%)
Jun 14, 2005 13955 13999 13902 13905 299,700,608 -47.20(-0.34%)
Jun 13, 2005 13948 13979 13898 13952 209,902,000 +17.20(+0.12%)
Jun 10, 2005 13927 13973 13917 13935 326,592,000 +36.50(+0.26%)
Jun 09, 2005 13884 13984 13877 13898 419,254,400 -0.20(-0.00%)
Jun 08, 2005 13868 13939 13842 13898 421,819,808 +61.20(+0.44%)
Jun 07, 2005 13806 13846 13800 13837 258,052,800 -23.20(-0.17%)
Jun 06, 2005 13768 13863 13746 13860 265,783,808 +42.00(+0.30%)
Jun 03, 2005 13822 13870 13793 13818 297,765,184 +3.90(+0.03%)
Jun 02, 2005 13943 13946 13780 13815 325,242,400 -58.50(-0.42%)
Jun 01, 2005 13817 13895 13814 13873 302,359,392 +6.00(+0.04%)
May 31, 2005 13816 13933 13780 13867 348,640,192 +22.00(+0.16%)
May 30, 2005 13741 13851 13684 13845 255,851,008 +130.30(+0.95%)
May 27, 2005 13672 13739 13669 13715 218,391,008 +144.80(+1.07%)
May 26, 2005 13569 13591 13542 13570 182,625,600 +7.90(+0.06%)
May 25, 2005 13715 13717 13542 13562 294,308,800 -157.20(-1.15%)
May 24, 2005 13703 13726 13677 13719 158,187,200 +20.20(+0.15%)
May 23, 2005 13730 13730 13632 13699 163,988,800 -18.30(-0.13%)
May 20, 2005 13716 13724 13643 13717 201,016,800 +18.50(+0.14%)
May 19, 2005 13677 13748 13645 13699 253,528,608 +71.90(+0.53%)
May 18, 2005 13648 13668 13590 13627 271,572,416 -40.00(-0.29%)
May 17, 2005 13862 13863 13627 13667 401,396,192 -199.80(-1.44%)
May 16, 2005 13867 13867 13867 13867 0 +0.00(+0.00%)
May 13, 2005 13907 13921 13842 13867 223,792,608 -101.50(-0.73%)
May 12, 2005 13969 13984 13928 13968 194,130,592 +28.50(+0.20%)
May 11, 2005 13959 13974 13895 13940 206,986,592 -78.60(-0.56%)
May 10, 2005 14097 14113 13991 14018 235,428,800 -66.70(-0.47%)
May 09, 2005 14068 14106 14007 14085 283,408,192 +51.10(+0.36%)
May 06, 2005 14041 14096 14004 14034 272,557,792 -27.70(-0.20%)
May 05, 2005 14057 14110 14022 14062 313,172,192 +116.70(+0.84%)
May 04, 2005 13958 13982 13918 13945 245,271,200 +51.00(+0.37%)
May 03, 2005 13970 13995 13878 13894 231,424,400 -15.00(-0.11%)
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.