Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21688 21924 21688 21822 0 +687.00(+3.25%)
Nov 29, 2009 21624 21685 21002 21134 0 +0.00(+0.00%)
Nov 28, 2009 21624 21685 21002 21134 3,974,764,032 -1075.90(-4.84%)
Nov 27, 2009 22580 22580 22108 22210 2,298,765,824 -401.40(-1.78%)
Nov 26, 2009 22506 22639 22336 22612 2,905,056,768 +188.70(+0.84%)
Nov 25, 2009 22698 22814 22395 22423 1,780,954,752 -348.30(-1.53%)
Nov 24, 2009 22542 22794 22490 22771 1,136,305,664 +0.00(+0.00%)
Nov 23, 2009 22542 22794 22490 22771 0 +315.60(+1.41%)
Nov 22, 2009 22487 22585 22376 22456 0 +0.00(+0.00%)
Nov 21, 2009 22487 22585 22376 22456 1,444,953,344 -187.40(-0.83%)
Nov 20, 2009 22895 22895 22587 22643 1,302,322,432 -197.10(-0.86%)
Nov 19, 2009 22974 23100 22646 22840 1,646,321,152 -73.90(-0.32%)
Nov 18, 2009 23000 23000 22798 22914 1,263,504,768 -29.80(-0.13%)
Nov 17, 2009 22790 22999 22771 22944 1,663,684,352 +0.00(+0.00%)
Nov 16, 2009 22944 22944 22944 0 +390.40(+1.73%)
Nov 15, 2009 22381 22586 22344 22554 0 +0.00(+0.00%)
Nov 14, 2009 22381 22586 22344 22554 1,424,375,168 +156.00(+0.70%)
Nov 13, 2009 22660 22707 22359 22398 1,415,963,648 -229.60(-1.01%)
Nov 12, 2009 22534 22644 22396 22627 1,321,250,304 +359.00(+1.61%)
Nov 11, 2009 22557 22557 22200 22268 0 +60.60(+0.27%)
Nov 10, 2009 22004 22215 21942 22208 1,662,950,272 +0.00(+0.00%)
Nov 09, 2009 22004 22215 21942 22208 0 +377.90(+1.73%)
Nov 08, 2009 21867 21931 21781 21830 0 +0.00(+0.00%)
Nov 07, 2009 21867 21931 21781 21830 1,524,134,784 +350.60(+1.63%)
Nov 06, 2009 21405 21549 21373 21479 1,261,955,072 -135.70(-0.63%)
Nov 05, 2009 21396 21700 21361 21615 1,403,161,216 +374.70(+1.76%)
Nov 04, 2009 21599 21685 21223 21240 1,458,858,880 -380.10(-1.76%)
Nov 03, 2009 21194 21633 21131 21620 1,722,584,064 +0.00(+0.00%)
Nov 02, 2009 21194 21633 21131 21620 0 -132.70(-0.61%)
Nov 01, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 31, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 30, 2009 21720 21954 21720 21753 2,177,434,112 +487.90(+2.29%)
Oct 29, 2009 21290 21347 21134 21265 2,279,739,392 -496.60(-2.28%)
Oct 28, 2009 22005 22149 21740 21762 1,739,942,016 -408.00(-1.84%)
Oct 27, 2009 22017 22277 22017 22170 1,680,305,792 -420.10(-1.86%)
Oct 26, 2009 22590 22590 22590 22590 0 +0.00(+0.00%)
Oct 25, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 24, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 23, 2009 22439 22620 22407 22590 2,119,026,816 +379.20(+1.71%)
Oct 22, 2009 22237 22267 22003 22210 1,706,795,008 -107.60(-0.48%)
Oct 21, 2009 22300 22407 22201 22318 1,399,452,672 -66.90(-0.30%)
Oct 20, 2009 22260 22452 22260 22385 1,846,967,040 +184.50(+0.83%)
Oct 19, 2009 21762 22250 21762 22200 1,527,458,560 +270.60(+1.23%)
Oct 16, 2009 22138 22143 21899 21930 2,142,512,384 -69.20(-0.31%)
Oct 15, 2009 22209 22250 21972 21999 2,154,508,032 +112.60(+0.51%)
Oct 14, 2009 21564 21893 21563 21886 2,012,519,936 +419.10(+1.95%)
Oct 13, 2009 21372 21679 21372 21467 1,821,994,368 +168.10(+0.79%)
Oct 12, 2009 21623 21623 21263 21299 1,010,812,096 -200.10(-0.93%)
Oct 09, 2009 21573 21573 21422 21499 1,390,745,088 +6.50(+0.03%)
Oct 08, 2009 21418 21524 21284 21493 1,407,628,160 +251.30(+1.18%)
Oct 07, 2009 21075 21344 21073 21242 2,029,142,400 +430.10(+2.07%)
Oct 06, 2009 20510 20824 20510 20812 1,441,085,056 +382.40(+1.87%)
Oct 05, 2009 20343 20490 20305 20429 1,232,002,944 +53.60(+0.26%)
Oct 02, 2009 20380 20471 20324 20376 1,855,212,800 -579.70(-2.77%)
Oct 01, 2009 20955 20955 20955 20955 0 +0.00(+0.00%)
Sep 30, 2009 21036 21090 20793 20955 1,120,802,560 -58.00(-0.28%)
Sep 29, 2009 20890 21087 20890 21013 1,303,147,904 +424.80(+2.06%)
Sep 28, 2009 20798 20830 20535 20588 1,258,607,232 -436.00(-2.07%)
Sep 25, 2009 20811 21066 20766 21024 1,265,650,944 -26.30(-0.12%)
Sep 24, 2009 21386 21399 20963 21051 2,069,933,824 -544.80(-2.52%)
Sep 23, 2009 21656 21742 21524 21596 1,171,918,336 -105.60(-0.49%)
Sep 22, 2009 21594 21704 21492 21701 1,130,706,048 +228.30(+1.06%)
Sep 21, 2009 21575 21731 21457 21473 1,525,122,560 -150.60(-0.70%)
Sep 18, 2009 21641 21766 21516 21623 2,002,593,536 -145.10(-0.67%)
Sep 17, 2009 21675 21930 21636 21768 2,512,407,552 +365.60(+1.71%)
Sep 16, 2009 21087 21403 20950 21403 2,263,703,296 +536.50(+2.57%)
Sep 15, 2009 21049 21049 20820 20866 713,488,384 -65.80(-0.31%)
Sep 14, 2009 20842 21045 20822 20932 1,253,310,848 -229.20(-1.08%)
Sep 11, 2009 21122 21306 20980 21161 1,773,975,808 +91.80(+0.44%)
Sep 10, 2009 21131 21323 21021 21070 2,224,480,512 +218.60(+1.05%)
Sep 09, 2009 21085 21085 20825 20851 1,540,920,960 -218.80(-1.04%)
Sep 08, 2009 20617 21134 20617 21070 2,797,284,096 +440.50(+2.14%)
Sep 07, 2009 20503 20668 20446 20629 2,267,315,200 +310.70(+1.53%)
Sep 04, 2009 19830 20414 19744 20319 3,108,457,216 +556.90(+2.82%)
Sep 03, 2009 19527 19823 19527 19762 1,580,087,936 +239.70(+1.23%)
Sep 02, 2009 19560 19611 19426 19522 1,666,625,920 -350.30(-1.76%)
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.