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

Hong Kong Hang Seng (IX: HSI )

16,385.87 +134.03 (+0.82%)
Daily Price Updated: 4:08 PM EDT, Apr 18, 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, 2017 27048 27324 27045 27324 0 +344.60(+1.28%)
Jul 30, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 29, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 28, 2017 27008 27048 26928 26979 0 -151.80(-0.56%)
Jul 27, 2017 27003 27169 26962 27131 0 +190.20(+0.71%)
Jul 26, 2017 26961 27007 26787 26941 0 +88.90(+0.33%)
Jul 25, 2017 26848 26890 26800 26852 0 +5.30(+0.02%)
Jul 24, 2017 26720 26882 26674 26847 0 +140.70(+0.53%)
Jul 23, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 22, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 21, 2017 26777 26778 26663 26706 0 -34.10(-0.13%)
Jul 20, 2017 26770 26794 26633 26740 0 +68.00(+0.25%)
Jul 19, 2017 26562 26683 26542 26672 0 +147.30(+0.56%)
Jul 18, 2017 26490 26540 26381 26525 0 +54.30(+0.21%)
Jul 17, 2017 26573 26619 26354 26471 0 +81.40(+0.31%)
Jul 16, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 15, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 14, 2017 26417 26417 26296 26389 0 +43.00(+0.16%)
Jul 13, 2017 26340 26384 26255 26346 0 +302.60(+1.16%)
Jul 12, 2017 25991 26147 25991 26044 0 +166.00(+0.64%)
Jul 11, 2017 25605 25942 25596 25878 0 +377.50(+1.48%)
Jul 10, 2017 25392 25623 25332 25500 0 +159.30(+0.63%)
Jul 09, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 08, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 07, 2017 25377 25410 25316 25341 0 -124.40(-0.49%)
Jul 06, 2017 25575 25600 25437 25465 0 -56.80(-0.22%)
Jul 05, 2017 25354 25559 25200 25522 0 +133.00(+0.52%)
Jul 04, 2017 25783 25838 25252 25389 0 -395.20(-1.53%)
Jul 03, 2017 25655 25821 25655 25784 0 +19.60(+0.08%)
Jun 30, 2017 25680 25816 25661 25765 0 -200.80(-0.77%)
Jun 29, 2017 25873 25965 25815 25965 0 +281.90(+1.10%)
Jun 28, 2017 25735 25821 25626 25684 0 -156.50(-0.61%)
Jun 27, 2017 25911 25930 25781 25840 0 -31.90(-0.12%)
Jun 26, 2017 25728 25876 25720 25872 0 +201.80(+0.79%)
Jun 25, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 24, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 23, 2017 25724 25770 25649 25670 0 -4.40(-0.02%)
Jun 22, 2017 25598 25868 25598 25674 0 -20.10(-0.08%)
Jun 21, 2017 25752 25846 25576 25695 0 -148.40(-0.57%)
Jun 20, 2017 26028 26043 25834 25843 0 -81.60(-0.31%)
Jun 19, 2017 25736 25940 25735 25925 0 +298.10(+1.16%)
Jun 18, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 17, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 16, 2017 25602 25720 25558 25626 0 +61.20(+0.24%)
Jun 15, 2017 25772 25772 25565 25565 0 -310.60(-1.20%)
Jun 14, 2017 25916 25916 25713 25876 0 +23.80(+0.09%)
Jun 13, 2017 25826 25883 25723 25852 0 +144.10(+0.56%)
Jun 12, 2017 25925 25958 25689 25708 0 -322.30(-1.24%)
Jun 11, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 10, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 09, 2017 26090 26090 25923 26030 0 -32.80(-0.13%)
Jun 08, 2017 25974 26070 25923 26063 0 +88.90(+0.34%)
Jun 07, 2017 26025 26073 25899 25974 0 -22.90(-0.09%)
Jun 06, 2017 25820 26019 25805 25997 0 +134.10(+0.52%)
Jun 05, 2017 25976 25999 25802 25863 0 -61.10(-0.24%)
Jun 04, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 03, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 02, 2017 25926 25973 25852 25924 0 +114.90(+0.45%)
Jun 01, 2017 25736 25835 25615 25809 0 +148.50(+0.58%)
May 31, 2017 25706 25818 25650 25661 0 -40.90(-0.16%)
May 30, 2017 25672 25745 25579 25702 0 +0.00(+0.00%)
May 29, 2017 25672 25745 25579 25702 0 +62.30(+0.24%)
May 28, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 27, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 26, 2017 25671 25724 25589 25639 0 +8.50(+0.03%)
May 25, 2017 25512 25681 25492 25631 0 +202.30(+0.80%)
May 24, 2017 25382 25428 25297 25428 0 +25.30(+0.10%)
May 23, 2017 25416 25487 25307 25403 0 +11.90(+0.05%)
May 22, 2017 25318 25450 25201 25391 0 +216.40(+0.86%)
May 21, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 20, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 19, 2017 25172 25266 25124 25175 0 +38.40(+0.15%)
May 18, 2017 25034 25264 25025 25136 0 -157.10(-0.62%)
May 17, 2017 25356 25375 25245 25294 0 -42.30(-0.17%)
May 16, 2017 25413 25413 25228 25336 0 -35.70(-0.14%)
May 15, 2017 25233 25386 25214 25372 0 +215.30(+0.86%)
May 14, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 13, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 12, 2017 25126 25211 25087 25156 0 +30.70(+0.12%)
May 11, 2017 25102 25204 25025 25126 0 +110.20(+0.44%)
May 10, 2017 24932 25165 24932 25015 0 +126.40(+0.51%)
May 09, 2017 24657 24890 24549 24889 0 +311.10(+1.27%)
May 08, 2017 24604 24624 24476 24578 0 +101.60(+0.42%)
May 07, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 06, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 05, 2017 24625 24634 24359 24476 0 -207.60(-0.84%)
May 04, 2017 24680 24684 24531 24684 0 -12.20(-0.05%)
May 03, 2017 24774 24774 24577 24696 0 +0.00(+0.00%)
May 02, 2017 24774 24774 24577 24696 0 +81.00(+0.33%)
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.