Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 30, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 29, 2011 22544 22623 22323 22440 1,287,597,312 -130.50(-0.58%)
Jul 28, 2011 22247 22572 22231 22571 1,485,732,608 +29.00(+0.13%)
Jul 27, 2011 22490 22635 22469 22542 1,484,204,928 -30.40(-0.13%)
Jul 26, 2011 22285 22582 22262 22572 1,753,808,384 +278.80(+1.25%)
Jul 25, 2011 22287 22330 22217 22293 1,334,947,456 -151.50(-0.67%)
Jul 24, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 23, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 22, 2011 22232 22449 22232 22445 2,047,906,944 +457.50(+2.08%)
Jul 21, 2011 22059 22091 21857 21987 1,584,761,728 -16.40(-0.07%)
Jul 20, 2011 22073 22088 21872 22004 1,500,940,416 +101.30(+0.46%)
Jul 19, 2011 21805 21910 21611 21902 1,419,189,248 +97.60(+0.45%)
Jul 18, 2011 21728 22027 21728 21805 1,224,406,144 -70.60(-0.32%)
Jul 17, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 16, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 15, 2011 21873 21975 21775 21875 1,260,489,344 -64.80(-0.30%)
Jul 14, 2011 21937 21945 21747 21940 1,670,259,712 +13.30(+0.06%)
Jul 13, 2011 21794 21936 21719 21927 1,668,784,128 +263.70(+1.22%)
Jul 12, 2011 22093 22093 21648 21663 2,384,655,616 -684.00(-3.06%)
Jul 11, 2011 22599 22599 22307 22347 1,525,096,960 -379.20(-1.67%)
Jul 10, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 09, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 08, 2011 22706 22835 22678 22726 1,426,589,568 +196.20(+0.87%)
Jul 07, 2011 22588 22707 22524 22530 1,477,564,160 +12.60(+0.06%)
Jul 06, 2011 22645 22738 22509 22518 937,838,208 -230.30(-1.01%)
Jul 05, 2011 22822 22822 22707 22748 1,092,922,368 -22.60(-0.10%)
Jul 04, 2011 22813 22818 22729 22770 1,537,363,456 +372.40(+1.66%)
Jul 03, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 02, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 01, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jun 30, 2011 22234 22464 22175 22398 1,686,819,200 +336.90(+1.53%)
Jun 29, 2011 22230 22237 22022 22061 1,504,695,168 -0.60(-0.00%)
Jun 28, 2011 22169 22206 21952 22062 1,391,569,536 +20.00(+0.09%)
Jun 27, 2011 21888 22099 21888 22042 1,271,935,616 -130.10(-0.59%)
Jun 26, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 25, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 24, 2011 21844 22183 21784 22172 1,956,020,736 +412.80(+1.90%)
Jun 23, 2011 21777 21905 21633 21759 1,783,660,800 -100.90(-0.46%)
Jun 22, 2011 22044 22048 21838 21860 1,431,572,224 +9.40(+0.04%)
Jun 21, 2011 21784 21875 21656 21851 2,141,318,784 +251.10(+1.16%)
Jun 20, 2011 21771 21897 21509 21600 1,395,417,216 -95.80(-0.44%)
Jun 19, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 18, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 17, 2011 21970 21971 21628 21695 1,985,574,784 -257.80(-1.17%)
Jun 16, 2011 22048 22066 21875 21953 1,875,976,448 -390.70(-1.75%)
Jun 15, 2011 22533 22599 22327 22344 1,261,848,192 -152.20(-0.68%)
Jun 14, 2011 22298 22642 22298 22496 1,502,240,000 -12.10(-0.05%)
Jun 13, 2011 22173 22508 22157 22508 1,273,235,840 +87.70(+0.39%)
Jun 12, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 11, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 10, 2011 22642 22675 22298 22420 1,701,322,368 -189.40(-0.84%)
Jun 09, 2011 22628 22647 22373 22610 2,442,731,520 -51.80(-0.23%)
Jun 08, 2011 22758 22758 22607 22662 2,026,144,000 -207.10(-0.91%)
Jun 07, 2011 22762 22929 22730 22869 1,487,292,800 -80.90(-0.35%)
Jun 06, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 05, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 04, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 03, 2011 23339 23339 22932 22950 1,959,513,984 -304.20(-1.31%)
Jun 02, 2011 23280 23318 23211 23254 1,305,464,448 -372.60(-1.58%)
Jun 01, 2011 23687 23706 23598 23626 1,590,464,768 -57.70(-0.24%)
May 31, 2011 23380 23708 23372 23684 2,140,361,984 +499.80(+2.16%)
May 30, 2011 23118 23258 23086 23184 792,873,792 +66.20(+0.29%)
May 27, 2011 22940 23151 22860 23118 1,504,550,912 +217.30(+0.95%)
May 26, 2011 22848 22944 22796 22901 960,477,824 +153.50(+0.67%)
May 25, 2011 22558 22767 22520 22747 1,231,365,248 +16.50(+0.07%)
May 24, 2011 22693 22754 22631 22731 1,007,851,200 +19.80(+0.09%)
May 23, 2011 22943 22943 22691 22711 1,487,177,984 -488.40(-2.11%)
May 22, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 21, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 20, 2011 23216 23243 23147 23199 798,081,984 +36.00(+0.16%)
May 19, 2011 23125 23248 23032 23163 1,146,410,624 +152.30(+0.66%)
May 18, 2011 22969 23058 22924 23011 1,067,411,904 +110.00(+0.48%)
May 17, 2011 22896 22968 22768 22901 926,370,816 -59.50(-0.26%)
May 16, 2011 23054 23135 22937 22961 1,076,062,976 -315.70(-1.36%)
May 15, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 14, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 13, 2011 23120 23295 22888 23276 1,231,654,656 +202.50(+0.88%)
May 12, 2011 23112 23128 22986 23074 1,213,530,496 -218.00(-0.94%)
May 11, 2011 23509 23509 23233 23292 1,308,742,400 -44.20(-0.19%)
May 10, 2011 23239 23393 23239 23336 0 +0.00(+0.00%)
May 09, 2011 23250 23393 23239 23336 1,008,557,568 +176.90(+0.76%)
May 08, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 07, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 06, 2011 23036 23207 22986 23159 1,282,797,184 -102.50(-0.44%)
May 05, 2011 23228 23348 23168 23262 1,561,056,512 -53.60(-0.23%)
May 04, 2011 23583 23583 23230 23315 1,880,768,768 -318.00(-1.35%)
May 03, 2011 23795 23924 23599 23633 1,309,019,008 -87.60(-0.37%)
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.