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

Hong Kong Hang Seng (IX: HSI )

17,651.15 +366.61 (+2.12%)
Daily Price Updated: 4:08 PM EDT, Apr 26, 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 (%)
Feb 28, 2009 12930 13032 12800 12812 2,698,380,800 -83.30(-0.65%)
Feb 27, 2009 13070 13072 12692 12895 1,974,608,384 -110.20(-0.85%)
Feb 26, 2009 12980 13148 12858 13005 1,779,065,344 +206.60(+1.61%)
Feb 25, 2009 12789 12814 12635 12798 2,134,846,592 -376.60(-2.86%)
Feb 24, 2009 12778 13208 12778 13175 1,931,112,192 +0.00(+0.00%)
Feb 23, 2009 12778 13208 12778 13175 0 +475.90(+3.75%)
Feb 21, 2009 12719 12817 12670 12699 2,053,331,584 -324.20(-2.49%)
Feb 20, 2009 12873 13056 12788 13023 1,587,147,008 +7.40(+0.06%)
Feb 19, 2009 12784 13031 12712 13016 2,274,484,480 +70.60(+0.55%)
Feb 18, 2009 13196 13196 12934 12945 2,353,246,464 -510.50(-3.79%)
Feb 17, 2009 13560 13560 13257 13456 1,357,585,664 +0.00(+0.00%)
Feb 16, 2009 13560 13560 13257 13456 0 -98.80(-0.73%)
Feb 14, 2009 13315 13576 13314 13555 1,546,686,848 +326.40(+2.47%)
Feb 13, 2009 13440 13479 13174 13228 1,755,975,424 -310.90(-2.30%)
Feb 12, 2009 13546 13600 13363 13539 1,808,347,136 -341.40(-2.46%)
Feb 11, 2009 13787 13976 13663 13881 1,957,900,416 +111.50(+0.81%)
Feb 10, 2009 13866 13866 13562 13769 2,692,955,648 +0.00(+0.00%)
Feb 09, 2009 13866 13866 13562 13769 0 +114.10(+0.84%)
Feb 07, 2009 13536 13660 13323 13655 2,428,156,928 +476.10(+3.61%)
Feb 06, 2009 13085 13492 13019 13179 3,384,982,528 +115.00(+0.88%)
Feb 05, 2009 13029 13109 12975 13064 2,070,871,040 +287.00(+2.25%)
Feb 04, 2009 12992 13066 12729 12777 1,562,248,832 -84.60(-0.66%)
Feb 03, 2009 13194 13240 12733 12862 2,005,490,048 +0.00(+0.00%)
Feb 02, 2009 13194 13240 12733 12862 0 -416.70(-3.14%)
Jan 31, 2009 12958 13390 12900 13278 3,689,336,832 +123.80(+0.94%)
Jan 30, 2009 13560 13560 13109 13154 2,662,269,952 +0.00(+0.00%)
Jan 29, 2009 13560 13560 13109 13154 0 +575.80(+4.58%)
Jan 28, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 27, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 26, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 24, 2009 12542 12735 12470 12579 2,198,158,080 -79.40(-0.63%)
Jan 23, 2009 12844 12895 12657 12658 1,878,278,656 +74.40(+0.59%)
Jan 22, 2009 12535 12762 12439 12584 3,303,948,032 -376.20(-2.90%)
Jan 21, 2009 12854 13161 12816 12960 2,521,573,632 -380.20(-2.85%)
Jan 20, 2009 13414 13519 13098 13340 2,194,428,928 +0.00(+0.00%)
Jan 19, 2009 13414 13519 13098 13340 0 +84.50(+0.64%)
Jan 17, 2009 13279 13423 13114 13256 3,467,109,632 +12.50(+0.09%)
Jan 16, 2009 13136 13301 12904 13243 4,146,203,904 -461.60(-3.37%)
Jan 15, 2009 13807 14019 13675 13705 1,537,668,864 +36.60(+0.27%)
Jan 14, 2009 13930 14119 13644 13668 3,480,885,504 -303.00(-2.17%)
Jan 13, 2009 14312 14312 13895 13971 4,111,599,616 +0.00(+0.00%)
Jan 12, 2009 14312 14312 13895 13971 0 -406.40(-2.83%)
Jan 10, 2009 14531 14674 14297 14377 3,332,496,384 -38.50(-0.27%)
Jan 09, 2009 14756 14756 14334 14416 79,468,304 -571.60(-3.81%)
Jan 08, 2009 15760 15764 14977 14988 1,209,185,408 -522.00(-3.37%)
Jan 07, 2009 15612 15652 15368 15510 2,484,472,320 -53.80(-0.35%)
Jan 06, 2009 15349 15563 15128 15563 2,172,620,544 +0.00(+0.00%)
Jan 05, 2009 15349 15563 15128 15563 0 +520.50(+3.46%)
Jan 03, 2009 14448 15043 14412 15043 1,752,401,792 +0.00(+0.00%)
Jan 02, 2009 14448 15043 14412 15043 0 +655.30(+4.55%)
Jan 01, 2009 14378 14527 14302 14388 1,612,195,456 +152.00(+1.07%)
Dec 31, 2008 14477 14514 14189 14236 1,441,715,584 -93.00(-0.65%)
Dec 30, 2008 14081 14332 13924 14328 1,046,621,504 +0.00(+0.00%)
Dec 29, 2008 14081 14332 13924 14328 0 +144.40(+1.02%)
Dec 27, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 26, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 25, 2008 13856 14301 13856 14184 865,498,688 -36.70(-0.26%)
Dec 24, 2008 14472 14492 14085 14221 1,494,154,624 -401.60(-2.75%)
Dec 23, 2008 15177 15227 14622 14622 1,413,014,272 +0.00(+0.00%)
Dec 22, 2008 15177 15227 14622 14622 0 -505.10(-3.34%)
Dec 20, 2008 15235 15444 15015 15128 2,420,226,816 -370.30(-2.39%)
Dec 19, 2008 15335 15548 15301 15498 1,883,006,208 +37.30(+0.24%)
Dec 18, 2008 15545 15558 15179 15460 2,180,481,536 +330.30(+2.18%)
Dec 17, 2008 15018 15217 14820 15130 1,661,605,248 +83.20(+0.55%)
Dec 16, 2008 15364 15387 15007 15047 2,021,421,952 +0.00(+0.00%)
Dec 15, 2008 15364 15387 15007 15047 0 +288.60(+1.96%)
Dec 13, 2008 15288 15393 14479 14758 2,916,320,768 -855.50(-5.48%)
Dec 12, 2008 15534 15781 15338 15614 2,477,378,560 +36.20(+0.23%)
Dec 11, 2008 14946 15579 14946 15578 2,684,204,032 +824.50(+5.59%)
Dec 10, 2008 15032 15205 14718 14753 2,440,344,320 -291.70(-1.94%)
Dec 09, 2008 14303 15045 14303 15045 3,219,420,928 +0.00(+0.00%)
Dec 08, 2008 14303 15045 14303 15045 0 +1198.80(+8.66%)
Dec 06, 2008 13719 13875 13657 13846 1,750,566,016 +336.30(+2.49%)
Dec 05, 2008 13857 13884 13460 13510 1,862,633,600 -78.90(-0.58%)
Dec 04, 2008 13599 13778 13573 13589 1,811,385,216 +182.90(+1.36%)
Dec 03, 2008 13373 13514 13345 13406 1,961,207,552 -703.00(-4.98%)
Dec 02, 2008 13775 14254 13659 14109 2,041,643,648 +0.00(+0.00%)
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.