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

Hong Kong Hang Seng (IX: HSI )

16,600.46 -121.23 (-0.72%)
Daily Price Updated: 4:08 PM EDT, Apr 15, 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, 2010 22832 23188 22785 23166 1,211,558,272 +0.00(+0.00%)
Nov 29, 2010 22832 23188 22785 23166 0 +289.00(+1.26%)
Nov 27, 2010 23033 23108 22783 22877 1,134,013,952 -177.50(-0.77%)
Nov 26, 2010 23110 23283 23038 23055 1,278,446,080 +30.80(+0.13%)
Nov 25, 2010 23107 23167 22971 23024 1,464,288,256 +127.80(+0.56%)
Nov 24, 2010 23290 23322 22871 22896 2,174,817,280 -627.90(-2.67%)
Nov 23, 2010 23500 23593 23419 23524 1,649,739,648 +0.00(+0.00%)
Nov 22, 2010 23500 23593 23419 23524 0 -81.70(-0.35%)
Nov 20, 2010 23625 23686 23252 23606 1,903,795,840 -31.70(-0.13%)
Nov 19, 2010 23438 23672 23327 23637 1,718,261,248 +422.90(+1.82%)
Nov 18, 2010 23432 23618 23192 23214 2,171,389,952 -478.50(-2.02%)
Nov 17, 2010 24010 24085 23579 23693 1,923,820,416 -334.20(-1.39%)
Nov 16, 2010 24372 24382 24003 24027 1,668,533,888 +0.00(+0.00%)
Nov 15, 2010 24372 24382 24003 24027 0 -195.40(-0.81%)
Nov 13, 2010 24405 24609 24187 24223 2,093,440,384 -477.70(-1.93%)
Nov 12, 2010 24599 24888 24505 24700 1,795,744,384 +199.70(+0.82%)
Nov 11, 2010 24672 24692 24421 24501 1,945,425,152 -210.00(-0.85%)
Nov 10, 2010 24858 24963 24687 24711 2,258,169,600 -253.80(-1.02%)
Nov 09, 2010 24838 24989 24732 24964 1,811,291,008 +0.00(+0.00%)
Nov 08, 2010 24838 24989 24732 24964 0 +87.60(+0.35%)
Nov 07, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 06, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 05, 2010 24905 24932 24733 24877 2,815,141,888 +341.20(+1.39%)
Nov 04, 2010 24377 24550 24346 24536 2,315,843,584 +390.90(+1.62%)
Nov 03, 2010 23802 24164 23685 24145 2,699,609,088 +473.30(+2.00%)
Nov 02, 2010 23608 23725 23567 23671 1,622,167,168 +18.50(+0.08%)
Nov 01, 2010 23367 23657 23367 23653 1,709,508,864 +556.60(+2.41%)
Oct 31, 2010 23178 23222 22881 23096 0 +0.00(+0.00%)
Oct 30, 2010 23178 23222 22881 23096 0 +0.00(+0.00%)
Oct 29, 2010 23178 23222 22881 23096 1,905,046,784 -114.60(-0.49%)
Oct 28, 2010 23290 23290 23137 23211 1,333,725,440 +46.30(+0.20%)
Oct 27, 2010 23544 23709 23148 23165 1,882,652,416 -436.60(-1.85%)
Oct 26, 2010 23728 23728 23546 23601 1,401,312,000 -26.70(-0.11%)
Oct 25, 2010 23551 23782 23519 23628 1,441,732,736 +110.40(+0.47%)
Oct 24, 2010 23647 23667 23466 23518 0 +0.00(+0.00%)
Oct 23, 2010 23647 23667 23466 23518 0 +0.00(+0.00%)
Oct 22, 2010 23647 23667 23466 23518 1,259,332,096 -132.00(-0.56%)
Oct 21, 2010 23737 23737 23451 23650 1,713,519,616 +93.00(+0.39%)
Oct 20, 2010 23424 23690 23308 23556 2,639,446,272 -207.20(-0.87%)
Oct 19, 2010 23551 23768 23551 23764 1,616,146,176 +294.30(+1.25%)
Oct 18, 2010 23693 23716 23467 23469 2,263,839,488 -288.20(-1.21%)
Oct 17, 2010 23734 23862 23650 23758 0 +0.00(+0.00%)
Oct 16, 2010 23734 23862 23650 23758 0 +0.00(+0.00%)
Oct 15, 2010 23734 23862 23650 23758 3,594,968,832 -94.60(-0.40%)
Oct 14, 2010 23685 23867 23614 23852 4,144,523,520 +394.50(+1.68%)
Oct 13, 2010 23329 23472 23036 23458 2,514,523,904 +336.00(+1.45%)
Oct 12, 2010 23161 23254 23056 23122 1,655,482,752 -85.60(-0.37%)
Oct 11, 2010 23169 23302 23152 23207 2,067,039,616 +263.10(+1.15%)
Oct 10, 2010 22861 22944 22944 22944 0 +0.00(+0.00%)
Oct 09, 2010 22861 23094 22861 22944 0 +0.00(+0.00%)
Oct 08, 2010 22861 23094 22861 22944 1,559,428,736 +59.90(+0.26%)
Oct 07, 2010 22997 22997 22824 22884 2,175,195,904 +3.90(+0.02%)
Oct 06, 2010 23006 23023 22872 22880 3,266,486,784 +241.30(+1.07%)
Oct 05, 2010 22532 22671 22504 22639 1,820,436,352 +20.40(+0.09%)
Oct 04, 2010 22542 22735 22542 22619 2,591,988,992 +260.50(+1.17%)
Oct 03, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Oct 02, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Oct 01, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Sep 30, 2010 22287 22381 22202 22358 2,329,902,848 -20.50(-0.09%)
Sep 29, 2010 22315 22439 22300 22379 1,945,557,632 +268.80(+1.22%)
Sep 28, 2010 22330 22372 22091 22110 1,534,385,280 -230.90(-1.03%)
Sep 27, 2010 22351 22407 22292 22341 1,522,320,128 +221.40(+1.00%)
Sep 26, 2010 21973 22119 22119 22119 0 +0.00(+0.00%)
Sep 25, 2010 21973 22156 21957 22119 0 +0.00(+0.00%)
Sep 24, 2010 21973 22156 21957 22119 1,297,378,048 +71.70(+0.33%)
Sep 23, 2010 22077 22229 22022 22048 0 +0.00(+0.00%)
Sep 22, 2010 22077 22229 22022 22048 1,308,382,720 +45.10(+0.20%)
Sep 21, 2010 22119 22119 21951 22003 1,279,489,536 +25.30(+0.12%)
Sep 20, 2010 21918 22009 21874 21977 1,215,077,120 +6.40(+0.03%)
Sep 19, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 18, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 17, 2010 21744 21989 21714 21971 1,889,361,152 +279.50(+1.29%)
Sep 16, 2010 21694 21726 21526 21691 1,482,348,672 -34.20(-0.16%)
Sep 15, 2010 21820 21820 21633 21726 1,104,117,632 +29.60(+0.14%)
Sep 14, 2010 21761 21764 21656 21696 1,515,505,920 +37.70(+0.17%)
Sep 13, 2010 21397 21714 21396 21658 2,035,235,456 +400.90(+1.89%)
Sep 12, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 11, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 10, 2010 21311 21332 21093 21257 1,125,390,336 +90.10(+0.43%)
Sep 09, 2010 21170 21249 21123 21167 1,086,561,280 +78.40(+0.37%)
Sep 08, 2010 21213 21215 21067 21089 1,956,624,384 -312.90(-1.46%)
Sep 07, 2010 21420 21436 21313 21402 1,163,804,416 +46.00(+0.22%)
Sep 06, 2010 21156 21398 21140 21356 1,599,558,912 +384.30(+1.83%)
Sep 05, 2010 20919 21029 20861 20972 0 +0.00(+0.00%)
Sep 03, 2010 20919 21029 20861 20972 1,340,909,696 +102.60(+0.49%)
Sep 02, 2010 20864 20938 20820 20869 1,272,295,552 +245.10(+1.19%)
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.