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 (%)
Oct 31, 2012 21540 21649 21497 21642 1,546,082,816 +213.20(+0.99%)
Oct 30, 2012 21549 21575 21339 21429 1,426,440,704 -82.50(-0.38%)
Oct 29, 2012 21478 21562 21397 21511 1,430,951,680 -34.50(-0.16%)
Oct 27, 2012 21848 21848 21528 21546 0 +0.00(+0.00%)
Oct 26, 2012 21848 21848 21528 21546 1,655,334,656 -264.60(-1.21%)
Oct 25, 2012 21793 21840 21711 21810 1,633,405,568 +46.40(+0.21%)
Oct 24, 2012 21562 21802 21533 21764 1,711,748,864 +66.20(+0.31%)
Oct 23, 2012 21440 21699 21431 21698 0 +0.00(+0.00%)
Oct 22, 2012 21440 21699 21431 21698 1,466,782,720 +145.80(+0.68%)
Oct 20, 2012 21566 21592 21523 21552 0 +0.00(+0.00%)
Oct 19, 2012 21566 21592 21523 21552 1,639,351,424 +33.10(+0.15%)
Oct 18, 2012 21491 21606 21476 21519 2,154,856,448 +102.10(+0.48%)
Oct 17, 2012 21422 21443 21353 21417 1,714,967,552 +209.50(+0.99%)
Oct 16, 2012 21257 21257 21120 21207 1,498,826,112 +58.90(+0.28%)
Oct 15, 2012 21138 21184 21077 21148 1,352,365,696 +11.80(+0.06%)
Oct 14, 2012 21051 21237 21051 21136 0 +0.00(+0.00%)
Oct 13, 2012 21051 21237 21051 21136 0 +0.00(+0.00%)
Oct 12, 2012 21051 21237 21051 21136 2,318,876,160 +137.30(+0.65%)
Oct 11, 2012 20813 21013 20813 20999 2,550,414,848 +79.50(+0.38%)
Oct 10, 2012 20785 20942 20767 20920 1,236,864,640 -17.70(-0.08%)
Oct 09, 2012 20927 21093 20927 20937 1,542,861,952 +112.70(+0.54%)
Oct 08, 2012 20980 20982 20808 20825 1,350,069,760 -187.80(-0.89%)
Oct 06, 2012 21008 21021 20925 21012 0 +0.00(+0.00%)
Oct 05, 2012 21008 21021 20925 21012 1,290,461,952 +104.50(+0.50%)
Oct 04, 2012 20914 20947 20835 20908 1,025,617,088 +19.60(+0.09%)
Oct 03, 2012 20951 21006 20800 20888 1,378,884,864 +47.90(+0.23%)
Oct 02, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Oct 01, 2012 20840 20840 20840 20840 0 +0.00(+0.00%)
Sep 30, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 29, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 28, 2012 20758 20890 20726 20840 1,403,623,168 +78.10(+0.38%)
Sep 27, 2012 20487 20850 20487 20762 1,740,972,032 +234.60(+1.14%)
Sep 26, 2012 20486 20577 20485 20528 1,112,531,968 -171.00(-0.83%)
Sep 25, 2012 20694 20758 20649 20699 1,066,825,280 +4.00(+0.02%)
Sep 24, 2012 20611 20780 20503 20695 977,714,176 -40.20(-0.19%)
Sep 23, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 22, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 21, 2012 20697 20808 20677 20735 1,842,999,808 +144.00(+0.70%)
Sep 20, 2012 20817 20817 20579 20591 1,501,413,632 -251.00(-1.20%)
Sep 19, 2012 20610 20896 20610 20842 1,938,983,168 +240.00(+1.16%)
Sep 18, 2012 20622 20713 20568 20602 1,445,956,352 -56.20(-0.27%)
Sep 17, 2012 20758 20758 20591 20658 1,548,748,928 +28.30(+0.14%)
Sep 16, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 15, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 14, 2012 20479 20648 20476 20630 2,554,583,040 +582.20(+2.90%)
Sep 13, 2012 20062 20147 20010 20048 1,237,079,040 -27.80(-0.14%)
Sep 12, 2012 19996 20118 19996 20075 1,365,032,960 +217.50(+1.10%)
Sep 11, 2012 19757 19907 19659 19858 1,623,644,544 +30.70(+0.15%)
Sep 10, 2012 19876 19930 19765 19827 3,198,134,784 +25.00(+0.13%)
Sep 08, 2012 19538 19829 19484 19802 0 +0.00(+0.00%)
Sep 07, 2012 19538 19829 19484 19802 3,303,572,480 +592.90(+3.09%)
Sep 06, 2012 19102 19216 19077 19209 1,360,569,216 +64.20(+0.34%)
Sep 05, 2012 19330 19330 19117 19145 1,773,167,616 -284.80(-1.47%)
Sep 04, 2012 19541 19572 19414 19430 1,146,614,912 -129.30(-0.66%)
Sep 03, 2012 19415 19609 19386 19559 1,166,337,664 +76.60(+0.39%)
Sep 02, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Sep 01, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Aug 31, 2012 19517 19554 19451 19483 1,346,966,528 -70.30(-0.36%)
Aug 30, 2012 19657 19657 19509 19553 1,453,043,328 -235.60(-1.19%)
Aug 29, 2012 19858 19864 19770 19788 1,075,024,000 -23.30(-0.12%)
Aug 28, 2012 19723 19856 19723 19812 1,077,330,048 +13.10(+0.07%)
Aug 27, 2012 19940 19940 19769 19799 1,211,797,888 -81.30(-0.41%)
Aug 26, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 25, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 24, 2012 19930 19930 19840 19880 1,124,259,584 -252.20(-1.25%)
Aug 23, 2012 19935 20133 19935 20132 1,231,818,624 +244.40(+1.23%)
Aug 22, 2012 19997 19997 19853 19888 1,032,597,184 -212.30(-1.06%)
Aug 21, 2012 20112 20141 19980 20100 1,049,001,280 -4.20(-0.02%)
Aug 20, 2012 20080 20110 19912 20104 1,020,566,208 -11.80(-0.06%)
Aug 19, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 18, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 17, 2012 20057 20147 20048 20116 1,209,409,536 +153.20(+0.77%)
Aug 16, 2012 20152 20152 19920 19963 1,058,187,008 -89.40(-0.45%)
Aug 15, 2012 20125 20135 20016 20052 1,271,710,464 -239.40(-1.18%)
Aug 14, 2012 20251 20300 20094 20292 1,525,964,928 +210.30(+1.05%)
Aug 13, 2012 20188 20188 20038 20081 990,601,408 -54.70(-0.27%)
Aug 12, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 11, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 10, 2012 20205 20222 20045 20136 1,439,089,664 -133.40(-0.66%)
Aug 09, 2012 20149 20300 20149 20270 1,302,333,440 +204.00(+1.02%)
Aug 08, 2012 20189 20189 19966 20066 1,239,183,488 -7.10(-0.04%)
Aug 07, 2012 20034 20117 19984 20073 1,411,302,784 +73.90(+0.37%)
Aug 06, 2012 20052 20091 19979 19999 1,437,034,752 +332.50(+1.69%)
Aug 05, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 04, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 03, 2012 19554 19674 19454 19666 1,153,392,512 -24.00(-0.12%)
Aug 02, 2012 19784 19787 19652 19690 1,229,663,616 -130.20(-0.66%)
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.