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 (%)
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%)
Sep 01, 2015 21693 21693 21171 21185 0 -485.20(-2.24%)
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%)
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.