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

Hong Kong Hang Seng (IX: HSI )

16,224.14 -161.73 (-0.99%)
Daily Price Updated: 4:08 PM EDT, Apr 19, 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, 2013 23862 23912 23810 23881 880,337,280 +92.20(+0.39%)
Nov 29, 2013 23935 24015 23734 23789 1,333,799,424 -17.20(-0.07%)
Nov 28, 2013 23654 23857 23650 23806 1,588,937,216 +125.00(+0.53%)
Nov 27, 2013 23675 23752 23660 23681 1,505,522,048 -3.10(-0.01%)
Nov 26, 2013 23830 23830 23674 23684 1,513,617,408 +0.00(+0.00%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.90(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 1,689,620,736 +116.00(+0.49%)
Nov 22, 2013 23661 23661 23509 23580 1,620,640,512 -120.60(-0.51%)
Nov 21, 2013 23774 23844 23691 23701 1,932,690,048 +43.10(+0.18%)
Nov 20, 2013 23834 23857 23620 23658 2,973,659,136 -2.30(-0.01%)
Nov 19, 2013 23398 23707 23391 23660 3,971,448,064 +0.00(+0.00%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.90(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 2,032,598,784 +383.00(+1.69%)
Nov 15, 2013 22673 22692 22529 22649 1,252,607,360 +185.40(+0.83%)
Nov 14, 2013 22666 22666 22463 22464 2,049,895,424 -437.60(-1.91%)
Nov 13, 2013 23052 23085 22857 22901 1,114,214,784 -168.40(-0.73%)
Nov 12, 2013 22782 23124 22688 23070 1,338,414,976 +0.00(+0.00%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.40(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 1,167,358,976 -136.60(-0.60%)
Nov 08, 2013 23024 23024 22820 22881 1,084,952,192 -155.90(-0.68%)
Nov 07, 2013 23042 23119 22955 23037 1,299,946,368 -2.00(-0.01%)
Nov 06, 2013 23314 23314 22949 23039 1,194,252,928 -150.70(-0.65%)
Nov 05, 2013 23322 23346 23165 23190 1,033,387,776 +0.00(+0.00%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.20(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 01, 2013 23209 23337 23150 23250 1,244,395,904 +43.40(+0.19%)
Oct 31, 2013 23134 23251 23108 23206 1,792,714,752 -97.60(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 1,716,764,032 +457.50(+2.00%)
Oct 29, 2013 22842 22979 22761 22846 1,428,098,176 +39.90(+0.17%)
Oct 28, 2013 22754 22849 22754 22807 1,103,232,896 +108.30(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 1,852,391,168 -137.50(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 1,863,164,032 -164.10(-0.71%)
Oct 23, 2013 23455 23506 22970 23000 1,723,799,424 -316.10(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 1,070,908,480 -122.20(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 1,160,840,832 +98.10(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 1,314,426,880 +245.20(+1.06%)
Oct 17, 2013 23352 23357 23074 23095 1,237,910,784 -133.40(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 1,041,169,920 -108.20(-0.46%)
Oct 15, 2013 23400 23411 23279 23336 1,244,268,416 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 1,360,355,968 +267.00(+1.16%)
Oct 10, 2013 23078 23084 22744 22951 1,350,438,144 -82.70(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 1,079,534,848 -144.80(-0.62%)
Oct 08, 2013 22988 23229 22927 23179 1,337,047,424 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 1,209,772,928 -164.60(-0.71%)
Oct 06, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22984 23138 1,158,821,760 -75.90(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 1,217,000,832 +229.90(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 1,444,728,448 +124.60(+0.55%)
Oct 01, 2013 22947 22987 22845 22860 0 +0.00(+0.00%)
Sep 30, 2013 22947 22987 22845 22860 1,573,033,216 -347.10(-1.50%)
Sep 29, 2013 23199 23340 23119 23207 0 +0.00(+0.00%)
Sep 27, 2013 23199 23340 23119 23207 1,487,481,856 +82.00(+0.35%)
Sep 26, 2013 23193 23224 23044 23125 1,574,961,152 -84.60(-0.36%)
Sep 25, 2013 23193 23282 23155 23210 1,340,232,832 +30.60(+0.13%)
Sep 24, 2013 23324 23324 23102 23179 1,558,382,080 -192.50(-0.82%)
Sep 23, 2013 23415 23467 23291 23372 1,514,566,784 -131.00(-0.56%)
Sep 21, 2013 23550 23554 23469 23502 0 +0.00(+0.00%)
Sep 20, 2013 23502 23502 23502 23502 0 +0.00(+0.00%)
Sep 19, 2013 23550 23554 23469 23502 2,179,785,728 +385.10(+1.67%)
Sep 18, 2013 23214 23215 23081 23117 1,278,223,232 -63.10(-0.27%)
Sep 17, 2013 23247 23247 23128 23180 1,388,461,824 -71.90(-0.31%)
Sep 16, 2013 23210 23268 23174 23252 1,448,448,640 +337.10(+1.47%)
Sep 15, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 14, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 13, 2013 22921 22957 22791 22915 1,579,265,024 -38.40(-0.17%)
Sep 12, 2013 22953 23048 22909 22954 1,626,682,880 +16.60(+0.07%)
Sep 11, 2013 23096 23120 22848 22937 2,000,940,032 -39.60(-0.17%)
Sep 10, 2013 22933 22989 22843 22977 2,241,118,720 +226.00(+0.99%)
Sep 09, 2013 22770 22853 22681 22751 1,922,622,464 +129.50(+0.57%)
Sep 08, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 07, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 06, 2013 22616 22700 22578 22621 1,960,758,400 +23.20(+0.10%)
Sep 05, 2013 22539 22683 22487 22598 2,145,320,448 +271.80(+1.22%)
Sep 04, 2013 22172 22438 22143 22326 3,996,450,304 -68.40(-0.31%)
Sep 03, 2013 22323 22457 22291 22395 1,948,185,600 +219.30(+0.99%)
Sep 02, 2013 21949 22240 21949 22175 1,813,176,960 +443.90(+2.04%)
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.