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

Hong Kong Hang Seng (IX: HSI )

17,201.27 +372.34 (+2.21%)
Daily Price Updated: 4:08 PM EDT, Apr 24, 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 (%)
Sep 30, 2008 16898 18030 16799 18016 3,226,857,216 +135.50(+0.76%)
Sep 29, 2008 18742 18742 17796 17881 2,578,483,712 -801.40(-4.29%)
Sep 26, 2008 18910 18937 18500 18682 1,895,439,616 -252.30(-1.33%)
Sep 25, 2008 19003 19249 18870 18934 1,682,466,432 -27.60(-0.15%)
Sep 24, 2008 18954 19291 18863 18962 2,084,467,968 +89.20(+0.47%)
Sep 23, 2008 19178 19303 18873 18873 2,546,635,520 -759.40(-3.87%)
Sep 22, 2008 19869 19869 19138 19632 3,731,644,416 +304.50(+1.58%)
Sep 19, 2008 18878 19328 18588 19328 2,395,281,408 +1695.20(+9.61%)
Sep 18, 2008 17120 17850 16284 17632 1,942,691,840 -4.70(-0.03%)
Sep 17, 2008 18691 18699 17637 17637 95,139,904 -663.40(-3.63%)
Sep 16, 2008 18326 18538 18019 18301 918,633,920 -1052.30(-5.44%)
Sep 15, 2008 19353 19353 19353 19353 0 +0.00(+0.00%)
Sep 12, 2008 19433 19526 19158 19353 2,445,765,120 -35.80(-0.18%)
Sep 11, 2008 19855 19855 19220 19389 2,913,054,720 -611.10(-3.06%)
Sep 10, 2008 20115 20284 19951 20000 2,697,584,128 -491.30(-2.40%)
Sep 09, 2008 20440 20543 20300 20491 1,942,633,984 -303.20(-1.46%)
Sep 08, 2008 20841 20841 20638 20794 3,035,311,104 +861.00(+4.32%)
Sep 05, 2008 19834 19987 19708 19933 2,582,614,528 -456.20(-2.24%)
Sep 04, 2008 20545 20622 20356 20390 1,561,120,640 -195.60(-0.95%)
Sep 03, 2008 20965 20965 20527 20585 1,666,102,144 -457.40(-2.17%)
Sep 02, 2008 20957 21067 20596 21042 1,618,410,496 +136.20(+0.65%)
Sep 01, 2008 20999 21031 20844 20906 1,213,874,688 -355.60(-1.67%)
Aug 29, 2008 21290 21474 21224 21262 2,047,897,216 +289.60(+1.38%)
Aug 28, 2008 21547 21547 20857 20972 2,187,599,104 -492.40(-2.29%)
Aug 27, 2008 21105 21465 21105 21465 1,945,725,952 +408.00(+1.94%)
Aug 26, 2008 20849 21174 20786 21057 1,382,900,736 -48.10(-0.23%)
Aug 25, 2008 20740 21108 20740 21105 1,915,426,432 +712.70(+3.49%)
Aug 22, 2008 20392 20392 20392 20392 0 +0.00(+0.00%)
Aug 21, 2008 20763 20763 20350 20392 1,711,519,232 -539.20(-2.58%)
Aug 20, 2008 20389 20971 20389 20931 1,838,994,432 +446.90(+2.18%)
Aug 19, 2008 20676 20902 20484 20484 1,387,873,536 -446.30(-2.13%)
Aug 18, 2008 21163 21207 20751 20931 1,318,434,048 -229.90(-1.09%)
Aug 15, 2008 21384 21384 20994 21161 1,450,461,184 -232.10(-1.08%)
Aug 14, 2008 21303 21454 21109 21393 2,250,392,832 +99.40(+0.47%)
Aug 13, 2008 21271 21666 21223 21293 3,083,083,520 -347.60(-1.61%)
Aug 12, 2008 21992 22309 21641 21641 1,868,403,584 -218.40(-1.00%)
Aug 11, 2008 22020 22236 21859 21859 1,549,134,080 -25.90(-0.12%)
Aug 08, 2008 21998 22231 21691 21885 1,737,934,592 -219.00(-0.99%)
Aug 07, 2008 22403 22424 21915 22104 2,172,200,704 +154.40(+0.70%)
Aug 06, 2008 21950 21950 21950 21950 0 +0.00(+0.00%)
Aug 05, 2008 22225 22225 21739 21950 1,946,665,984 -565.10(-2.51%)
Aug 04, 2008 22631 22714 22425 22515 1,293,079,040 -347.70(-1.52%)
Aug 01, 2008 22498 22881 22207 22863 1,800,205,952 +131.50(+0.58%)
Jul 31, 2008 22879 22879 22696 22731 1,572,662,144 +40.50(+0.18%)
Jul 30, 2008 22637 22751 22573 22691 1,968,748,032 +432.60(+1.94%)
Jul 29, 2008 22266 22266 22089 22258 1,403,232,640 -429.20(-1.89%)
Jul 28, 2008 22802 22862 22619 22687 1,081,764,352 -53.50(-0.24%)
Jul 25, 2008 22752 22843 22542 22741 1,917,652,608 -347.00(-1.50%)
Jul 24, 2008 23331 23369 23063 23088 2,589,708,544 -46.90(-0.20%)
Jul 23, 2008 22901 23135 22871 23135 2,586,745,600 +607.10(+2.69%)
Jul 22, 2008 22431 22691 22393 22528 1,505,886,464 -5.40(-0.02%)
Jul 21, 2008 22523 22646 22455 22533 2,571,576,832 +658.70(+3.01%)
Jul 18, 2008 22011 22011 21677 21874 1,842,076,416 +139.50(+0.64%)
Jul 17, 2008 21825 21892 21672 21735 2,289,947,648 +511.20(+2.41%)
Jul 16, 2008 20989 21334 20989 21224 1,784,065,152 +48.70(+0.23%)
Jul 15, 2008 21644 21644 21077 21175 2,140,147,968 -839.70(-3.81%)
Jul 14, 2008 22205 22360 21872 22014 1,494,919,552 -170.10(-0.77%)
Jul 11, 2008 21835 22225 21761 22185 2,163,732,480 +362.80(+1.66%)
Jul 10, 2008 21562 22021 21499 21822 2,512,108,288 +16.00(+0.07%)
Jul 09, 2008 21741 21954 21532 21806 2,691,241,472 +585.00(+2.76%)
Jul 08, 2008 21633 21684 21099 21221 2,015,196,800 -692.30(-3.16%)
Jul 07, 2008 21403 21916 21403 21913 1,964,579,200 +489.30(+2.28%)
Jul 04, 2008 21402 21534 21345 21424 1,796,344,192 +181.00(+0.85%)
Jul 03, 2008 21390 21742 21164 21243 2,725,284,864 -461.60(-2.13%)
Jul 02, 2008 21785 21938 21556 21704 2,548,582,656 -397.60(-1.80%)
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.