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 (%)
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%)
Jul 01, 2008 22102 22102 22102 22102 0 +0.00(+0.00%)
Jun 30, 2008 22238 22238 21998 22102 1,489,375,744 +59.70(+0.27%)
Jun 27, 2008 21901 22202 21774 22042 2,215,868,928 -413.40(-1.84%)
Jun 26, 2008 22742 22885 22442 22456 1,858,470,400 -179.50(-0.79%)
Jun 25, 2008 22745 22828 22568 22635 1,404,586,880 +179.20(+0.80%)
Jun 24, 2008 22697 22732 22456 22456 1,738,774,656 -259.00(-1.14%)
Jun 23, 2008 22407 22830 22385 22715 1,772,604,160 -30.60(-0.13%)
Jun 20, 2008 22818 23412 22746 22746 2,389,576,704 -52.00(-0.23%)
Jun 19, 2008 22849 23000 22734 22798 1,847,304,832 -528.20(-2.26%)
Jun 18, 2008 23114 23492 22947 23326 2,194,547,456 +267.80(+1.16%)
Jun 17, 2008 23008 23129 22872 23058 1,172,435,712 +28.30(+0.12%)
Jun 16, 2008 22814 23233 22814 23030 1,493,182,848 +437.40(+1.94%)
Jun 13, 2008 22921 22984 22592 22592 1,499,591,296 -431.60(-1.87%)
Jun 12, 2008 22821 23024 22695 23024 2,122,609,152 -303.70(-1.30%)
Jun 11, 2008 23289 23486 23178 23328 1,655,617,152 -47.90(-0.20%)
Jun 10, 2008 23689 23741 23343 23376 2,721,477,120 -1026.70(-4.21%)
Jun 09, 2008 24402 24402 24402 24402 0 +0.00(+0.00%)
Jun 06, 2008 24506 24525 24393 24402 1,723,142,784 +146.90(+0.61%)
Jun 05, 2008 24150 24322 24004 24255 1,718,557,952 +132.10(+0.55%)
Jun 04, 2008 24328 24463 24123 24123 1,965,733,248 -252.60(-1.04%)
Jun 03, 2008 24556 24591 24255 24376 2,556,822,784 -455.60(-1.83%)
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.