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 (%)
Aug 31, 2015 21793 21793 21400 21671 0 +58.20(+0.27%)
Aug 30, 2015 22424 22424 21585 21612 0 +0.00(+0.00%)
Aug 29, 2015 22424 22424 21585 21612 0 +0.00(+0.00%)
Aug 28, 2015 22424 22424 21585 21612 0 -226.10(-1.04%)
Aug 27, 2015 21759 21963 21408 21838 0 +758.10(+3.60%)
Aug 26, 2015 21434 21686 21060 21080 0 -324.60(-1.52%)
Aug 25, 2015 21120 21871 20865 21405 0 +153.40(+0.72%)
Aug 24, 2015 21606 21679 21136 21252 0 -1158.00(-5.17%)
Aug 23, 2015 22343 22493 22186 22410 0 +0.00(+0.00%)
Aug 22, 2015 22343 22493 22186 22410 0 +0.00(+0.00%)
Aug 21, 2015 22343 22493 22186 22410 0 -347.90(-1.53%)
Aug 20, 2015 22974 23034 22610 22758 0 -410.30(-1.77%)
Aug 19, 2015 23555 23587 23139 23168 0 -307.20(-1.31%)
Aug 18, 2015 23957 24024 23464 23475 0 -339.70(-1.43%)
Aug 17, 2015 23946 23951 23700 23815 0 -176.30(-0.73%)
Aug 16, 2015 24055 24126 23957 23991 0 +0.00(+0.00%)
Aug 15, 2015 24055 24126 23957 23991 0 +0.00(+0.00%)
Aug 14, 2015 24055 24126 23957 23991 0 -27.80(-0.12%)
Aug 13, 2015 23936 24134 23861 24019 0 +102.80(+0.43%)
Aug 12, 2015 24269 24324 23827 23916 0 -582.20(-2.38%)
Aug 11, 2015 24695 24924 24421 24498 0 -22.90(-0.09%)
Aug 10, 2015 24434 24603 24136 24521 0 -31.40(-0.13%)
Aug 09, 2015 24328 24642 24328 24552 0 +0.00(+0.00%)
Aug 08, 2015 24328 24642 24328 24552 0 +0.00(+0.00%)
Aug 07, 2015 24328 24642 24328 24552 0 +177.20(+0.73%)
Aug 06, 2015 24528 24528 24321 24375 0 -138.90(-0.57%)
Aug 05, 2015 24466 24582 24421 24514 0 +108.10(+0.44%)
Aug 04, 2015 24364 24519 24218 24406 0 -5.30(-0.02%)
Aug 03, 2015 24533 24533 24233 24411 0 -224.90(-0.91%)
Aug 02, 2015 24651 24661 24468 24636 0 +0.00(+0.00%)
Aug 01, 2015 24651 24661 24468 24636 0 +0.00(+0.00%)
Jul 31, 2015 24651 24661 24468 24636 0 +138.30(+0.56%)
Jul 30, 2015 24822 24873 24478 24498 0 -121.40(-0.49%)
Jul 29, 2015 24630 24719 24444 24619 0 +115.50(+0.47%)
Jul 28, 2015 24270 24947 24141 24504 0 +151.90(+0.62%)
Jul 27, 2015 24907 24909 24282 24352 0 -776.50(-3.09%)
Jul 26, 2015 25280 25280 25073 25128 0 +0.00(+0.00%)
Jul 25, 2015 25280 25280 25073 25128 0 +0.00(+0.00%)
Jul 24, 2015 25280 25280 25073 25128 0 -270.30(-1.06%)
Jul 23, 2015 25309 25501 25250 25399 0 +116.20(+0.46%)
Jul 22, 2015 25402 25402 25178 25283 0 -253.80(-0.99%)
Jul 21, 2015 25429 25634 25343 25536 0 +131.60(+0.52%)
Jul 20, 2015 25540 25540 25299 25405 0 -10.50(-0.04%)
Jul 19, 2015 25247 25517 25184 25415 0 +0.00(+0.00%)
Jul 18, 2015 25247 25517 25184 25415 0 +0.00(+0.00%)
Jul 17, 2015 25247 25517 25184 25415 0 +252.50(+1.00%)
Jul 16, 2015 24976 25170 24841 25163 0 +107.00(+0.43%)
Jul 15, 2015 25219 25219 24863 25056 0 -65.10(-0.26%)
Jul 14, 2015 25184 25251 24906 25121 0 -103.10(-0.41%)
Jul 13, 2015 24710 25276 24596 25224 0 +322.70(+1.30%)
Jul 12, 2015 24568 25015 24568 24901 0 +0.00(+0.00%)
Jul 11, 2015 24568 25015 24568 24901 0 +0.00(+0.00%)
Jul 10, 2015 24568 25015 24568 24901 0 +508.50(+2.08%)
Jul 09, 2015 23436 24696 23333 24393 0 +876.20(+3.73%)
Jul 08, 2015 24411 24411 22837 23517 0 -1458.70(-5.84%)
Jul 07, 2015 25392 25439 24819 24975 0 -261.00(-1.03%)
Jul 06, 2015 26084 26262 24750 25236 0 -827.80(-3.18%)
Jul 05, 2015 26350 26403 25933 26064 0 +0.00(+0.00%)
Jul 04, 2015 26350 26403 25933 26064 0 +0.00(+0.00%)
Jul 03, 2015 26350 26403 25933 26064 0 -218.20(-0.83%)
Jul 02, 2015 26459 26459 26136 26282 0 +32.30(+0.12%)
Jul 01, 2015 25944 26470 25886 26250 0 +0.00(+0.00%)
Jun 30, 2015 25944 26470 25886 26250 0 +283.00(+1.09%)
Jun 29, 2015 26560 26632 25618 25967 0 -696.90(-2.61%)
Jun 28, 2015 27016 27016 26522 26664 0 +0.00(+0.00%)
Jun 27, 2015 27016 27016 26522 26664 0 +0.00(+0.00%)
Jun 26, 2015 27016 27016 26522 26664 0 -481.90(-1.78%)
Jun 25, 2015 27329 27350 27121 27146 0 -259.20(-0.95%)
Jun 24, 2015 27397 27470 27293 27405 0 +71.50(+0.26%)
Jun 23, 2015 27126 27406 27008 27334 0 +252.70(+0.93%)
Jun 22, 2015 26854 27166 26812 27081 0 +320.30(+1.20%)
Jun 21, 2015 26886 27012 26702 26760 0 +0.00(+0.00%)
Jun 20, 2015 26886 27012 26702 26760 0 +0.00(+0.00%)
Jun 19, 2015 26886 27012 26702 26760 0 +65.80(+0.25%)
Jun 18, 2015 26786 26874 26596 26695 0 -59.10(-0.22%)
Jun 17, 2015 26671 26881 26556 26754 0 +187.10(+0.70%)
Jun 16, 2015 26808 26893 26553 26567 0 -295.10(-1.10%)
Jun 15, 2015 27095 27131 26842 26862 0 -418.70(-1.53%)
Jun 14, 2015 27083 27356 26988 27280 0 +0.00(+0.00%)
Jun 13, 2015 27083 27356 26988 27280 0 +0.00(+0.00%)
Jun 12, 2015 27083 27356 26988 27280 0 +372.70(+1.39%)
Jun 11, 2015 26938 26992 26839 26908 0 +220.20(+0.83%)
Jun 10, 2015 27053 27117 26574 26688 0 -301.90(-1.12%)
Jun 09, 2015 27296 27322 26972 26990 0 -326.80(-1.20%)
Jun 08, 2015 27147 27429 27060 27316 0 +56.10(+0.21%)
Jun 07, 2015 27538 27647 27211 27260 0 +0.00(+0.00%)
Jun 06, 2015 27538 27647 27211 27260 0 +0.00(+0.00%)
Jun 05, 2015 27538 27647 27211 27260 0 -291.70(-1.06%)
Jun 04, 2015 27645 27855 27094 27552 0 -105.60(-0.38%)
Jun 03, 2015 27716 27767 27509 27658 0 +190.80(+0.69%)
Jun 02, 2015 27473 27603 27348 27467 0 -130.50(-0.47%)
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.