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 (%)
Nov 30, 2007 28337 28667 28115 28482 3,118,243,584 +1111.30(+4.06%)
Nov 29, 2007 27316 27456 27029 27371 1,596,671,488 +161.00(+0.59%)
Nov 28, 2007 26705 27552 26638 27210 3,300,463,616 -416.40(-1.51%)
Nov 27, 2007 27398 27644 27312 27627 2,287,869,696 +0.00(+0.00%)
Nov 26, 2007 27398 27644 27312 27627 0 +1085.50(+4.09%)
Nov 24, 2007 26485 26723 26305 26541 1,759,658,752 +536.20(+2.06%)
Nov 23, 2007 26318 27004 25862 26005 2,503,394,560 -613.30(-2.30%)
Nov 22, 2007 27278 27304 26500 26618 2,567,952,640 -1153.00(-4.15%)
Nov 21, 2007 26584 27851 26404 27771 2,942,625,280 +311.00(+1.13%)
Nov 20, 2007 27629 27802 27300 27460 1,637,290,112 +0.00(+0.00%)
Nov 19, 2007 27629 27802 27300 27460 0 -154.20(-0.56%)
Nov 17, 2007 28037 28120 27496 27614 2,922,845,696 -1136.80(-3.95%)
Nov 16, 2007 29078 29250 28730 28751 1,852,771,200 -414.80(-1.42%)
Nov 15, 2007 28787 29175 28623 29166 2,952,928,000 +1362.70(+4.90%)
Nov 14, 2007 27562 28011 26953 27803 3,265,975,552 +137.60(+0.50%)
Nov 13, 2007 28061 28072 27468 27666 2,892,817,664 +0.00(+0.00%)
Nov 12, 2007 28061 28072 27468 27666 0 -1117.70(-3.88%)
Nov 10, 2007 28510 29250 28408 28783 2,419,004,416 +23.20(+0.08%)
Nov 09, 2007 28759 29009 28546 28760 2,681,636,096 -948.70(-3.19%)
Nov 08, 2007 30054 30196 29596 29709 2,510,212,352 +270.80(+0.92%)
Nov 07, 2007 29220 29471 28479 29438 3,051,484,672 +495.80(+1.71%)
Nov 06, 2007 30166 30357 28920 28942 3,222,309,888 +0.00(+0.00%)
Nov 05, 2007 30166 30357 28920 28942 0 -1526.00(-5.01%)
Nov 02, 2007 30580 30922 30367 30468 3,254,858,496 -1024.60(-3.25%)
Nov 01, 2007 31784 31898 31342 31493 3,724,636,416 +140.30(+0.45%)
Oct 31, 2007 31531 31556 31160 31353 3,478,840,320 -285.60(-0.90%)
Oct 30, 2007 31362 31958 31362 31638 4,108,553,728 +51.30(+0.16%)
Oct 29, 2007 30986 31604 30986 31587 3,541,612,032 +1181.70(+3.89%)
Oct 26, 2007 30215 30563 29933 30405 3,197,373,696 +550.70(+1.84%)
Oct 25, 2007 29660 29943 29314 29854 3,462,843,136 +521.00(+1.78%)
Oct 24, 2007 29810 29997 29291 29334 3,174,397,184 -43.40(-0.15%)
Oct 23, 2007 28727 29419 28719 29377 2,795,761,920 +1003.30(+3.54%)
Oct 22, 2007 28337 28761 28337 28374 3,018,814,464 -1091.50(-3.70%)
Oct 19, 2007 29465 29465 29465 29465 0 +0.00(+0.00%)
Oct 18, 2007 30014 30025 29266 29465 2,831,341,824 +166.40(+0.57%)
Oct 17, 2007 28674 29311 28484 29299 2,589,862,400 +344.10(+1.19%)
Oct 16, 2007 29238 29920 28884 28955 3,997,664,512 -586.20(-1.98%)
Oct 15, 2007 29148 29562 28767 29541 2,642,579,968 +702.40(+2.44%)
Oct 12, 2007 28773 28936 28369 28838 3,266,952,448 -294.60(-1.01%)
Oct 11, 2007 28690 29134 28610 29133 3,820,197,120 +563.70(+1.97%)
Oct 10, 2007 28655 28772 28293 28569 85,374,304 +341.30(+1.21%)
Oct 09, 2007 27817 28238 27492 28228 2,439,227,136 +457.70(+1.65%)
Oct 08, 2007 28233 28482 27651 27770 3,766,163,712 -61.20(-0.22%)
Oct 05, 2007 27330 27844 27204 27832 2,411,382,784 +857.50(+3.18%)
Oct 04, 2007 27108 27423 26747 26974 2,888,225,280 -505.90(-1.84%)
Oct 03, 2007 28163 28871 27246 27480 629,161,472 -719.90(-2.55%)
Oct 02, 2007 27817 28257 27796 28200 4,002,011,648 +1057.30(+3.90%)
Oct 01, 2007 27142 27142 27142 27142 0 +0.00(+0.00%)
Sep 28, 2007 27126 27255 26900 27142 3,152,613,376 +77.30(+0.29%)
Sep 27, 2007 26665 27166 26665 27065 3,126,894,080 +634.90(+2.40%)
Sep 26, 2007 26430 26430 26430 26430 0 +0.00(+0.00%)
Sep 25, 2007 26389 26667 26237 26430 2,863,169,024 -121.60(-0.46%)
Sep 24, 2007 26002 26635 25995 26552 3,199,786,752 +708.10(+2.74%)
Sep 21, 2007 25660 25893 25554 25844 2,553,639,168 +142.70(+0.56%)
Sep 20, 2007 25638 25774 25571 25701 3,257,486,080 +146.50(+0.57%)
Sep 19, 2007 25511 25648 25287 25555 3,122,521,088 +977.80(+3.98%)
Sep 18, 2007 24504 24599 24369 24577 1,397,510,528 -22.50(-0.09%)
Sep 17, 2007 24977 24977 24545 24599 1,338,753,152 -298.80(-1.20%)
Sep 14, 2007 24750 24979 24716 24898 2,032,464,384 +361.10(+1.47%)
Sep 13, 2007 24476 24552 24216 24537 1,378,258,560 +226.90(+0.93%)
Sep 12, 2007 24195 24329 24088 24310 1,733,983,232 +357.90(+1.49%)
Sep 11, 2007 24000 24157 23753 23952 1,687,589,248 -47.50(-0.20%)
Sep 10, 2007 23584 24124 23578 24000 2,092,794,368 +17.10(+0.07%)
Sep 07, 2007 24036 24135 23882 23983 2,604,931,072 -67.80(-0.28%)
Sep 06, 2007 23858 24089 23853 24050 1,588,676,736 -18.80(-0.08%)
Sep 05, 2007 24197 24283 23839 24069 1,817,528,832 +183.10(+0.77%)
Sep 04, 2007 23938 24127 23855 23886 1,982,756,352 -18.00(-0.08%)
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.