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

Hong Kong Hang Seng (IX: HSI )

16,828.93 +317.24 (+1.92%)
Daily Price Updated: 4:09 PM EDT, Apr 23, 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 (%)
Aug 31, 2006 17396 17423 17357 17392 487,228,896 +107.60(+0.62%)
Aug 30, 2006 17148 17289 17135 17285 430,751,808 +201.40(+1.18%)
Aug 29, 2006 17004 17102 16999 17083 250,214,592 +161.00(+0.95%)
Aug 28, 2006 16956 16999 16912 16922 203,537,200 -33.10(-0.20%)
Aug 25, 2006 16958 17005 16894 16955 261,220,992 +72.40(+0.43%)
Aug 24, 2006 16971 17040 16871 16883 322,874,304 -205.40(-1.20%)
Aug 23, 2006 17101 17112 17010 17088 194,206,800 -61.40(-0.36%)
Aug 22, 2006 17096 17156 17037 17150 244,744,096 +141.90(+0.83%)
Aug 21, 2006 17326 17330 16997 17008 317,411,200 -322.80(-1.86%)
Aug 18, 2006 17381 17414 17316 17331 260,812,800 -42.40(-0.24%)
Aug 17, 2006 17502 17506 17329 17373 358,907,392 -77.90(-0.45%)
Aug 16, 2006 17407 17474 17350 17451 319,270,688 +176.90(+1.02%)
Aug 15, 2006 17274 17295 17243 17274 189,984,192 -15.90(-0.09%)
Aug 14, 2006 17280 17303 17215 17290 205,380,096 +40.10(+0.23%)
Aug 11, 2006 17255 17324 17212 17250 240,485,904 +27.80(+0.16%)
Aug 10, 2006 17322 17350 17212 17222 291,538,304 -124.50(-0.72%)
Aug 09, 2006 16996 17350 16959 17347 353,961,216 +298.40(+1.75%)
Aug 08, 2006 17057 17066 16995 17048 265,395,904 +94.60(+0.56%)
Aug 07, 2006 16928 16961 16811 16954 216,714,096 +65.80(+0.39%)
Aug 04, 2006 17050 17096 16868 16888 290,811,808 -160.60(-0.94%)
Aug 03, 2006 17073 17098 17012 17048 314,784,512 +15.60(+0.09%)
Aug 02, 2006 16888 17086 16873 17033 335,435,392 +121.40(+0.72%)
Aug 01, 2006 16990 16990 16907 16911 211,895,008 -59.90(-0.35%)
Jul 31, 2006 17103 17114 16965 16971 263,546,304 +16.30(+0.10%)
Jul 28, 2006 16935 17035 16919 16955 325,931,200 +38.20(+0.23%)
Jul 27, 2006 16713 16924 16713 16917 426,090,688 +299.60(+1.80%)
Jul 26, 2006 16584 16624 16566 16617 235,033,408 +33.30(+0.20%)
Jul 25, 2006 16669 16671 16581 16584 318,878,400 +103.30(+0.63%)
Jul 24, 2006 16376 16485 16354 16481 251,868,304 +16.40(+0.10%)
Jul 21, 2006 16407 16483 16376 16464 375,659,392 -8.40(-0.05%)
Jul 20, 2006 16418 16481 16390 16473 316,291,008 +375.10(+2.33%)
Jul 19, 2006 16070 16171 16063 16098 169,546,208 +53.60(+0.33%)
Jul 18, 2006 16035 16110 15966 16044 240,536,704 -20.90(-0.13%)
Jul 17, 2006 15980 16104 15949 16065 231,710,496 -70.90(-0.44%)
Jul 14, 2006 16124 16159 16063 16136 296,680,288 -169.80(-1.04%)
Jul 13, 2006 16490 16558 16288 16306 324,527,808 -216.70(-1.31%)
Jul 12, 2006 16508 16553 16436 16522 197,578,800 +32.10(+0.19%)
Jul 11, 2006 16512 16569 16478 16490 343,592,704 -113.70(-0.68%)
Jul 10, 2006 16377 16607 16339 16604 223,312,304 +144.00(+0.87%)
Jul 07, 2006 16498 16498 16400 16460 216,761,792 +18.80(+0.11%)
Jul 06, 2006 16142 16445 16130 16441 256,690,800 +173.80(+1.07%)
Jul 05, 2006 16364 16378 16255 16267 226,094,304 -101.80(-0.62%)
Jul 04, 2006 16363 16379 16312 16369 271,767,296 +42.30(+0.26%)
Jul 03, 2006 16289 16364 16235 16327 295,984,384 +59.10(+0.36%)
Jun 30, 2006 16171 16274 16125 16268 555,019,008 +402.40(+2.54%)
Jun 29, 2006 15890 15916 15844 15865 364,663,200 +122.50(+0.78%)
Jun 28, 2006 15632 15743 15613 15743 303,054,016 -32.00(-0.20%)
Jun 27, 2006 15828 15893 15771 15775 294,448,896 -30.10(-0.19%)
Jun 26, 2006 15757 15841 15727 15805 306,761,408 -4.00(-0.03%)
Jun 23, 2006 15730 15828 15683 15809 339,209,984 -17.90(-0.11%)
Jun 22, 2006 15860 15886 15799 15827 330,942,400 +167.30(+1.07%)
Jun 21, 2006 15600 15668 15520 15659 251,936,992 +50.40(+0.32%)
Jun 20, 2006 15709 15709 15555 15609 449,964,000 -159.90(-1.01%)
Jun 19, 2006 15760 15782 15723 15769 192,452,000 -73.80(-0.47%)
Jun 16, 2006 15807 15852 15750 15843 562,540,800 +407.60(+2.64%)
Jun 15, 2006 15420 15456 15355 15435 461,480,000 +187.20(+1.23%)
Jun 14, 2006 15239 15396 15215 15248 410,959,200 +13.50(+0.09%)
Jun 13, 2006 15417 15437 15205 15234 487,668,800 -387.00(-2.48%)
Jun 12, 2006 15561 15680 15498 15621 282,433,216 -7.30(-0.05%)
Jun 09, 2006 15469 15640 15406 15629 441,323,808 +178.60(+1.16%)
Jun 08, 2006 15603 15612 15419 15450 560,586,368 -366.40(-2.32%)
Jun 07, 2006 15917 15944 15776 15816 320,044,992 -156.60(-0.98%)
Jun 06, 2006 15845 15986 15824 15973 318,078,400 -43.10(-0.27%)
Jun 05, 2006 15964 16062 15943 16016 307,784,192 +103.50(+0.65%)
Jun 02, 2006 15732 15920 15677 15913 473,210,816 +267.40(+1.71%)
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.