Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

16,248.97 -351.49 (-2.12%)
Daily Price Updated: 4:08 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 23023 23200 22882 23185 1,757,683,584 +445.00(+1.96%)
Jul 30, 2007 22479 22760 22474 22740 1,662,311,936 +169.50(+0.75%)
Jul 27, 2007 22647 22854 22443 22570 2,901,376,000 -641.30(-2.76%)
Jul 26, 2007 23494 23558 23128 23212 1,718,400,768 -150.50(-0.64%)
Jul 25, 2007 23229 23440 23229 23362 1,877,575,808 -110.70(-0.47%)
Jul 24, 2007 23460 23534 23410 23473 1,757,468,800 +107.30(+0.46%)
Jul 23, 2007 23170 23390 23152 23366 1,564,566,144 +73.70(+0.32%)
Jul 20, 2007 23195 23302 23119 23292 1,810,894,592 +275.70(+1.20%)
Jul 19, 2007 22865 23024 22818 23016 1,915,786,752 +174.30(+0.76%)
Jul 18, 2007 22957 23036 22783 22842 2,212,037,888 -215.40(-0.93%)
Jul 17, 2007 22916 23148 22916 23057 1,557,914,240 +103.40(+0.45%)
Jul 16, 2007 23099 23129 22932 22954 1,338,833,664 -145.40(-0.63%)
Jul 13, 2007 23199 23240 23049 23099 1,952,540,416 +290.30(+1.27%)
Jul 12, 2007 22798 22976 22774 22809 2,265,775,616 +202.00(+0.89%)
Jul 11, 2007 22655 22850 22540 22607 3,298,317,312 -278.80(-1.22%)
Jul 10, 2007 22834 22890 22718 22886 3,951,114,496 +68.40(+0.30%)
Jul 09, 2007 22720 22818 22602 22817 2,780,794,880 +285.70(+1.27%)
Jul 06, 2007 22218 22565 22081 22532 2,258,576,896 +278.70(+1.25%)
Jul 05, 2007 22273 22329 22127 22253 2,014,864,640 +34.40(+0.15%)
Jul 04, 2007 22280 22308 22131 22219 1,890,965,248 +67.50(+0.30%)
Jul 03, 2007 22004 22160 21961 22151 1,882,466,560 +378.40(+1.74%)
Jul 02, 2007 21997 22045 21769 21773 1,621,418,880 +0.00(+0.00%)
Jun 29, 2007 21997 22045 21769 21773 1,621,418,880 -165.50(-0.75%)
Jun 28, 2007 21913 22035 21886 21938 2,522,366,976 +232.60(+1.07%)
Jun 27, 2007 21775 21800 21562 21706 2,007,429,632 -98.00(-0.45%)
Jun 26, 2007 21801 21950 21755 21804 1,552,691,712 -18.70(-0.09%)
Jun 25, 2007 21884 22086 21814 21822 1,598,811,264 -177.60(-0.81%)
Jun 22, 2007 21880 22053 21788 22000 2,095,707,648 +45.20(+0.21%)
Jun 21, 2007 21784 21969 21715 21955 2,357,828,096 +270.00(+1.25%)
Jun 20, 2007 21645 21898 21644 21685 3,363,787,264 +101.80(+0.47%)
Jun 19, 2007 21583 21583 21583 21583 0 +0.00(+0.00%)
Jun 18, 2007 21256 21585 21256 21583 3,890,427,904 +565.80(+2.69%)
Jun 15, 2007 21024 21053 20918 21017 2,893,956,864 +149.80(+0.72%)
Jun 14, 2007 20715 20925 20715 20867 2,314,377,216 +288.50(+1.40%)
Jun 13, 2007 20527 20628 20521 20579 1,040,542,720 -57.60(-0.28%)
Jun 12, 2007 20654 20665 20511 20636 989,052,480 +20.90(+0.10%)
Jun 11, 2007 20649 20674 20591 20616 1,034,142,720 +106.30(+0.52%)
Jun 08, 2007 20532 20536 20434 20509 1,947,561,216 -291.00(-1.40%)
Jun 07, 2007 20638 20838 20600 20800 1,456,509,312 -18.40(-0.09%)
Jun 06, 2007 20850 20944 20803 20819 1,225,409,664 -23.60(-0.11%)
Jun 05, 2007 20820 20878 20616 20842 1,628,208,768 +112.60(+0.54%)
Jun 04, 2007 20699 20822 20639 20730 1,385,369,088 +126.70(+0.61%)
Jun 01, 2007 20717 20793 20599 20603 1,668,128,512 -31.60(-0.15%)
May 31, 2007 20406 20673 20355 20634 1,885,288,960 +340.70(+1.68%)
May 30, 2007 20343 20403 20184 20294 1,831,418,752 -175.80(-0.86%)
May 29, 2007 20518 20565 20395 20470 0 -60.20(-0.29%)
May 28, 2007 20594 20619 20504 20530 998,483,008 +9.10(+0.04%)
May 25, 2007 20554 20566 20474 20521 1,601,243,648 -278.30(-1.34%)
May 24, 2007 20799 20799 20799 20799 0 +0.00(+0.00%)
May 23, 2007 20838 20888 20768 20799 920,817,088 -44.90(-0.22%)
May 22, 2007 20997 21020 20782 20844 1,351,403,264 -83.90(-0.40%)
May 21, 2007 20964 21055 20922 20928 1,483,071,744 +23.00(+0.11%)
May 18, 2007 20883 20905 20769 20905 1,294,134,656 -89.80(-0.43%)
May 17, 2007 21043 21084 20944 20995 1,084,692,608 +57.30(+0.27%)
May 16, 2007 20854 20953 20784 20937 1,082,990,976 +69.10(+0.33%)
May 15, 2007 20986 21089 20827 20868 1,830,068,736 -111.00(-0.53%)
May 14, 2007 21037 21066 20870 20979 2,746,175,232 +511.00(+2.50%)
May 11, 2007 20470 20553 20420 20468 1,440,580,096 -278.10(-1.34%)
May 10, 2007 20730 20822 20683 20746 1,187,355,008 -98.50(-0.47%)
May 09, 2007 20704 20845 20678 20845 912,644,672 +138.50(+0.67%)
May 08, 2007 20850 20881 20663 20706 1,137,024,640 -190.30(-0.91%)
May 07, 2007 20934 21070 20891 20897 1,355,037,952 +55.50(+0.27%)
May 04, 2007 20865 20883 20715 20841 1,261,918,976 +159.50(+0.77%)
May 03, 2007 20582 20739 20556 20682 1,119,150,592 +293.10(+1.44%)
May 02, 2007 20384 20483 20351 20388 1,118,175,232 +69.50(+0.34%)
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.