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

Hong Kong Hang Seng (IX: HSI )

16,251.84 +2.87 (+0.02%)
Daily Price Updated: 4:08 PM EDT, Apr 17, 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 (%)
Jun 30, 2003 9595 9642 9564 9577 189,464,000 -80.09(-0.83%)
Jun 27, 2003 9627 9711 9614 9657 165,730,000 +51.10(+0.53%)
Jun 26, 2003 9551 9615 9527 9606 175,699,008 -22.88(-0.24%)
Jun 25, 2003 9637 9670 9606 9629 146,104,800 -0.36(-0.00%)
Jun 24, 2003 9687 9687 9572 9629 256,039,008 -104.94(-1.08%)
Jun 23, 2003 9919 9936 9728 9734 234,125,792 -196.02(-1.97%)
Jun 20, 2003 9907 9932 9886 9930 164,758,000 -49.80(-0.50%)
Jun 19, 2003 9982 10016 9936 9980 251,249,200 +9.81(+0.10%)
Jun 18, 2003 10058 10068 9936 9970 399,708,992 -60.10(-0.60%)
Jun 17, 2003 10027 10042 9975 10030 349,243,008 +168.12(+1.70%)
Jun 16, 2003 9821 9883 9820 9862 225,146,208 +6.64(+0.07%)
Jun 13, 2003 9728 9867 9693 9856 343,513,408 +118.80(+1.22%)
Jun 12, 2003 9735 9755 9684 9737 213,808,400 +74.78(+0.77%)
Jun 11, 2003 9756 9774 9645 9662 273,654,016 -41.66(-0.43%)
Jun 10, 2003 9642 9715 9625 9704 236,373,792 -29.79(-0.31%)
Jun 09, 2003 9698 9734 9661 9734 253,544,192 +38.88(+0.40%)
Jun 06, 2003 9663 9753 9611 9695 518,067,008 +55.62(+0.58%)
Jun 05, 2003 9779 9781 9635 9639 385,946,208 +273.51(+2.92%)
Jun 04, 2003 9366 9366 9366 9366 0 -297.32(-3.08%)
Jun 03, 2003 9633 9683 9564 9663 294,915,392 +25.29(+0.26%)
Jun 02, 2003 9582 9647 9580 9638 257,552,608 +150.15(+1.58%)
May 30, 2003 9482 9558 9462 9487 250,599,008 -21.17(-0.22%)
May 29, 2003 9521 9587 9484 9509 276,446,592 -2.07(-0.02%)
May 28, 2003 9558 9561 9483 9511 321,299,392 +89.81(+0.95%)
May 27, 2003 9491 9491 9417 9421 276,214,208 -71.90(-0.76%)
May 26, 2003 9413 9506 9411 9493 327,703,808 +188.98(+2.03%)
May 23, 2003 9217 9314 9209 9304 305,202,400 +172.24(+1.89%)
May 22, 2003 9046 9148 9025 9131 210,120,000 +71.69(+0.79%)
May 21, 2003 9069 9086 9021 9060 201,113,200 +9.40(+0.10%)
May 20, 2003 8980 9069 8974 9050 149,959,600 -36.97(-0.41%)
May 19, 2003 9074 9107 9030 9087 143,171,008 -5.81(-0.06%)
May 16, 2003 9148 9191 9052 9093 176,184,992 -32.89(-0.36%)
May 15, 2003 9068 9167 9056 9126 214,710,208 +22.38(+0.25%)
May 14, 2003 9136 9217 9069 9104 234,801,200 -15.35(-0.17%)
May 13, 2003 9166 9176 9101 9119 202,533,600 -36.53(-0.40%)
May 12, 2003 9164 9210 9151 9156 286,413,600 +71.41(+0.79%)
May 09, 2003 8904 9084 8879 9084 339,098,816 -281.34(-3.00%)
May 08, 2003 9366 9366 9366 9366 0 +464.45(+5.22%)
May 07, 2003 8946 8950 8835 8901 217,970,400 +11.83(+0.13%)
May 06, 2003 8907 8949 8863 8889 219,887,808 -27.27(-0.31%)
May 05, 2003 8895 8925 8875 8916 203,148,800 +108.31(+1.23%)
May 02, 2003 8707 8818 8707 8808 270,803,808 -557.32(-5.95%)
May 01, 2003 9366 9366 9366 9366 0 +648.28(+7.44%)
Apr 30, 2003 8758 8777 8700 8717 329,440,992 -27.00(-0.31%)
Apr 29, 2003 8578 8758 8578 8744 366,840,800 +309.18(+3.67%)
Apr 28, 2003 8355 8454 8355 8435 237,547,008 +26.03(+0.31%)
Apr 25, 2003 8352 8431 8332 8409 290,400,384 -33.10(-0.39%)
Apr 24, 2003 8483 8490 8403 8442 332,787,584 -77.49(-0.91%)
Apr 23, 2003 8641 8655 8494 8520 320,239,200 -52.31(-0.61%)
Apr 22, 2003 8531 8575 8479 8572 193,228,992 -7.19(-0.08%)
Apr 21, 2003 8579 8579 8579 8579 0 -0.04(-0.00%)
Apr 17, 2003 8600 8603 8559 8579 188,226,400 -96.00(-1.11%)
Apr 16, 2003 8654 8705 8609 8675 171,986,800 +43.04(+0.50%)
Apr 15, 2003 8600 8639 8550 8632 166,040,192 +98.55(+1.15%)
Apr 14, 2003 8598 8598 8493 8534 190,938,000 -112.10(-1.30%)
Apr 11, 2003 8628 8661 8553 8646 254,681,408 +19.93(+0.23%)
Apr 10, 2003 8598 8648 8560 8626 240,883,200 -11.13(-0.13%)
Apr 09, 2003 8755 8755 8588 8637 275,309,600 -169.81(-1.93%)
Apr 08, 2003 8886 8907 8786 8807 205,961,200 -155.55(-1.74%)
Apr 07, 2003 8839 8974 8755 8962 221,557,200 +139.76(+1.58%)
Apr 05, 2003 8670 8846 8663 8822 235,744,400 +174.29(+2.02%)
Apr 04, 2003 8769 8775 8639 8648 222,034,400 -58.03(-0.67%)
Apr 03, 2003 8587 8716 8550 8706 256,060,000 +109.30(+1.27%)
Apr 02, 2003 8609 8612 8466 8597 312,633,216 -37.56(-0.44%)
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.