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, 2015 21975 22195 21907 21996 0 -71.90(-0.33%)
Nov 29, 2015 22555 22555 22051 22068 0 +0.00(+0.00%)
Nov 28, 2015 22555 22555 22051 22068 0 +0.00(+0.00%)
Nov 27, 2015 22555 22555 22051 22068 0 -420.60(-1.87%)
Nov 26, 2015 22750 22788 22454 22489 0 -9.10(-0.04%)
Nov 25, 2015 22534 22617 22436 22498 0 -89.60(-0.40%)
Nov 24, 2015 22593 22630 22434 22588 0 -78.30(-0.35%)
Nov 23, 2015 22760 22803 22620 22666 0 -88.80(-0.39%)
Nov 22, 2015 22510 22790 22412 22755 0 +0.00(+0.00%)
Nov 21, 2015 22510 22790 22412 22755 0 +0.00(+0.00%)
Nov 20, 2015 22510 22790 22412 22755 0 +254.50(+1.13%)
Nov 19, 2015 22424 22559 22416 22500 0 +311.90(+1.41%)
Nov 18, 2015 22332 22350 22163 22188 0 -75.90(-0.34%)
Nov 17, 2015 22315 22497 22244 22264 0 +0.00(+0.00%)
Nov 16, 2015 0 +0.00(+0.00%)
Nov 15, 2015 22494 22519 22319 22396 0 +0.00(+0.00%)
Nov 14, 2015 22494 22519 22319 22396 0 +0.00(+0.00%)
Nov 13, 2015 22494 22519 22319 22396 0 -492.80(-2.15%)
Nov 12, 2015 22478 22981 22455 22889 0 +536.70(+2.40%)
Nov 11, 2015 22394 22480 22324 22352 0 -49.50(-0.22%)
Nov 10, 2015 22506 22535 22340 22402 0 -325.10(-1.43%)
Nov 09, 2015 22754 22971 22689 22727 0 -140.50(-0.61%)
Nov 08, 2015 22914 22923 22792 22867 0 +0.00(+0.00%)
Nov 07, 2015 22914 22923 22792 22867 0 +0.00(+0.00%)
Nov 06, 2015 22914 22923 22792 22867 0 -183.70(-0.80%)
Nov 05, 2015 23045 23180 22961 23051 0 -2.60(-0.01%)
Nov 04, 2015 22737 23342 22737 23054 0 +485.20(+2.15%)
Nov 03, 2015 22603 22697 22560 22568 0 +198.40(+0.89%)
Nov 02, 2015 22502 22606 22333 22370 0 -270.00(-1.19%)
Nov 01, 2015 22786 22847 22613 22640 0 +0.00(+0.00%)
Oct 31, 2015 22786 22847 22613 22640 0 +0.00(+0.00%)
Oct 30, 2015 22786 22847 22613 22640 0 -179.90(-0.79%)
Oct 29, 2015 23054 23054 22811 22820 0 -136.70(-0.60%)
Oct 28, 2015 23071 23120 22924 22957 0 -186.10(-0.80%)
Oct 27, 2015 23053 23144 22885 23143 0 +26.50(+0.11%)
Oct 26, 2015 23424 23424 23067 23116 0 -35.70(-0.15%)
Oct 25, 2015 23220 23220 23088 23152 0 +0.00(+0.00%)
Oct 24, 2015 23220 23220 23088 23152 0 +0.00(+0.00%)
Oct 23, 2015 23220 23220 23088 23152 0 +306.50(+1.34%)
Oct 22, 2015 22796 22870 22728 22845 0 -143.80(-0.63%)
Oct 21, 2015 22992 23058 22843 22989 0 +0.00(+0.00%)
Oct 20, 2015 22992 23058 22843 22989 0 -86.40(-0.37%)
Oct 19, 2015 23086 23101 22914 23076 0 +8.20(+0.04%)
Oct 18, 2015 23134 23178 22954 23067 0 +0.00(+0.00%)
Oct 17, 2015 23134 23178 22954 23067 0 +0.00(+0.00%)
Oct 16, 2015 23134 23178 22954 23067 0 +179.20(+0.78%)
Oct 15, 2015 22667 22940 22568 22888 0 +448.30(+2.00%)
Oct 14, 2015 22399 22576 22357 22440 0 -160.60(-0.71%)
Oct 13, 2015 22678 22799 22516 22600 0 -130.40(-0.57%)
Oct 12, 2015 22614 22780 22562 22731 0 +272.10(+1.21%)
Oct 11, 2015 22616 22808 22441 22459 0 +0.00(+0.00%)
Oct 10, 2015 22616 22808 22441 22459 0 +0.00(+0.00%)
Oct 09, 2015 22616 22808 22441 22459 0 +103.90(+0.46%)
Oct 08, 2015 22589 22589 22201 22355 0 -160.90(-0.71%)
Oct 07, 2015 21885 22528 21817 22516 0 +684.20(+3.13%)
Oct 06, 2015 22169 22169 21719 21832 0 -22.90(-0.10%)
Oct 05, 2015 21931 21981 21740 21854 0 +348.40(+1.62%)
Oct 04, 2015 21173 21531 21130 21506 0 +0.00(+0.00%)
Oct 03, 2015 21173 21531 21130 21506 0 +0.00(+0.00%)
Oct 02, 2015 21173 21531 21130 21506 0 +659.80(+3.17%)
Oct 01, 2015 20796 20939 20683 20846 0 +0.00(+0.00%)
Sep 30, 2015 20796 20939 20683 20846 0 +289.70(+1.41%)
Sep 29, 2015 20579 20579 20368 20557 0 -629.70(-2.97%)
Sep 28, 2015 21070 21318 20958 21186 0 +0.00(+0.00%)
Sep 27, 2015 21070 21318 20958 21186 0 +0.00(+0.00%)
Sep 26, 2015 21070 21318 20958 21186 0 +0.00(+0.00%)
Sep 25, 2015 21070 21318 20958 21186 0 +90.30(+0.43%)
Sep 24, 2015 21305 21363 21054 21096 0 -206.90(-0.97%)
Sep 23, 2015 21530 21577 21009 21303 0 -493.70(-2.27%)
Sep 22, 2015 21794 22112 21769 21797 0 +39.70(+0.18%)
Sep 21, 2015 21614 21778 21591 21757 0 -163.90(-0.75%)
Sep 20, 2015 21807 22052 21807 21921 0 +0.00(+0.00%)
Sep 19, 2015 21807 22052 21807 21921 0 +0.00(+0.00%)
Sep 18, 2015 21807 22052 21807 21921 0 +66.20(+0.30%)
Sep 17, 2015 22173 22203 21719 21855 0 -112.10(-0.51%)
Sep 16, 2015 21731 22103 21608 21967 0 +511.50(+2.38%)
Sep 15, 2015 21528 21634 21411 21455 0 -106.70(-0.49%)
Sep 14, 2015 21679 21762 21442 21562 0 +57.50(+0.27%)
Sep 13, 2015 21710 21910 21472 21504 0 +0.00(+0.00%)
Sep 12, 2015 21710 21910 21472 21504 0 +0.00(+0.00%)
Sep 11, 2015 21710 21910 21472 21504 0 -58.10(-0.27%)
Sep 10, 2015 21668 21772 21492 21562 0 -568.80(-2.57%)
Sep 09, 2015 21633 22229 21530 22131 0 +872.30(+4.10%)
Sep 08, 2015 20637 21432 20525 21259 0 +675.50(+3.28%)
Sep 07, 2015 20683 21056 20580 20584 0 -257.10(-1.23%)
Sep 06, 2015 21159 21175 20715 20841 0 +0.00(+0.00%)
Sep 05, 2015 21159 21175 20715 20841 0 +0.00(+0.00%)
Sep 04, 2015 21159 21175 20715 20841 0 -94.30(-0.45%)
Sep 03, 2015 21101 21288 20772 20935 0 +0.00(+0.00%)
Sep 02, 2015 21101 21288 20772 20935 0 -250.50(-1.18%)
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.