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 (%)
Aug 29, 2003 10813 10934 10804 10909 406,795,392 +148.90(+1.38%)
Aug 28, 2003 10694 10770 10676 10760 231,081,408 +81.60(+0.76%)
Aug 27, 2003 10750 10798 10659 10678 264,336,992 -75.40(-0.70%)
Aug 26, 2003 10710 10754 10630 10754 291,578,208 -10.30(-0.10%)
Aug 25, 2003 10733 10846 10719 10764 364,139,008 +3.50(+0.03%)
Aug 22, 2003 10666 10769 10624 10761 396,032,192 +117.10(+1.10%)
Aug 21, 2003 10491 10655 10474 10644 407,549,184 +168.30(+1.61%)
Aug 20, 2003 10462 10576 10448 10475 272,315,584 -34.00(-0.32%)
Aug 19, 2003 10569 10618 10478 10509 335,816,608 -15.70(-0.15%)
Aug 18, 2003 10457 10527 10424 10525 345,808,608 +100.40(+0.96%)
Aug 15, 2003 10427 10434 10312 10425 224,160,192 +50.60(+0.49%)
Aug 14, 2003 10352 10374 10284 10374 250,020,800 +72.50(+0.70%)
Aug 13, 2003 10273 10365 10257 10302 368,262,592 +117.30(+1.15%)
Aug 12, 2003 10126 10187 10104 10184 220,316,192 +90.70(+0.90%)
Aug 11, 2003 9984 10100 9979 10094 154,525,408 +148.28(+1.49%)
Aug 08, 2003 9998 10027 9924 9945 229,164,192 -12.83(-0.13%)
Aug 07, 2003 9999 10011 9938 9958 227,656,192 -29.49(-0.30%)
Aug 06, 2003 10084 10084 9967 9988 294,305,600 -189.86(-1.87%)
Aug 05, 2003 10284 10286 10175 10177 177,532,800 -5.70(-0.06%)
Aug 04, 2003 10208 10291 10153 10183 207,461,408 -65.50(-0.64%)
Aug 01, 2003 10184 10293 10183 10249 313,456,608 +113.80(+1.12%)
Jul 31, 2003 10103 10171 10065 10135 287,648,800 +13.60(+0.13%)
Jul 30, 2003 10181 10206 10056 10121 287,519,200 -77.40(-0.76%)
Jul 29, 2003 10134 10223 10126 10199 282,396,992 +63.70(+0.63%)
Jul 28, 2003 10031 10165 10031 10135 242,282,592 +195.70(+1.97%)
Jul 25, 2003 9885 9952 9864 9939 145,578,000 +16.06(+0.16%)
Jul 24, 2003 9901 10008 9901 9923 145,688,192 +22.58(+0.23%)
Jul 23, 2003 10018 10031 9898 9901 207,427,008 -108.14(-1.08%)
Jul 22, 2003 10059 10063 9958 10009 192,202,000 -94.20(-0.93%)
Jul 21, 2003 10189 10203 10081 10103 245,555,008 -37.90(-0.37%)
Jul 18, 2003 10022 10146 10012 10141 1,086,921,216 +44.10(+0.44%)
Jul 17, 2003 10137 10199 10035 10097 207,243,392 -110.50(-1.08%)
Jul 16, 2003 10116 10237 10094 10207 203,045,600 +71.70(+0.71%)
Jul 15, 2003 10163 10180 10031 10136 262,646,208 +13.10(+0.13%)
Jul 14, 2003 9991 10123 9980 10122 225,176,000 +210.90(+2.13%)
Jul 11, 2003 9884 9936 9854 9912 203,948,992 -71.81(-0.72%)
Jul 10, 2003 10036 10052 9946 9983 211,648,192 -44.09(-0.44%)
Jul 09, 2003 10028 10070 9998 10027 283,512,992 +34.53(+0.35%)
Jul 08, 2003 10010 10086 9984 9993 386,310,592 +100.47(+1.02%)
Jul 07, 2003 9684 9905 9638 9892 267,968,192 +255.59(+2.65%)
Jul 04, 2003 9628 9670 9570 9637 156,358,000 -9.29(-0.10%)
Jul 03, 2003 9689 9706 9593 9646 278,702,592 +43.48(+0.45%)
Jul 02, 2003 9614 9650 9512 9603 263,521,408 +237.12(+2.53%)
Jul 01, 2003 9366 9366 9366 9366 0 -211.62(-2.21%)
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%)
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.