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 (%)
Nov 30, 2012 21821 21996 21786 21923 1,272,038,400 +213.90(+0.99%)
Nov 29, 2012 21765 21765 21630 21709 1,272,896,640 -135.00(-0.62%)
Nov 28, 2012 21970 22003 21820 21844 1,205,019,136 -17.80(-0.08%)
Nov 27, 2012 21986 21986 21827 21862 1,074,310,784 +0.00(+0.00%)
Nov 26, 2012 21986 21986 21827 21862 0 -52.20(-0.24%)
Nov 25, 2012 21730 21924 21723 21914 0 +0.00(+0.00%)
Nov 24, 2012 21730 21924 21723 21914 1,337,229,952 +170.80(+0.79%)
Nov 23, 2012 21596 21774 21518 21743 1,449,478,528 +218.80(+1.02%)
Nov 22, 2012 21368 21530 21229 21524 1,358,588,160 +296.10(+1.39%)
Nov 21, 2012 21478 21478 21213 21228 1,169,937,536 -33.80(-0.16%)
Nov 20, 2012 21210 21303 21136 21262 1,100,673,152 +0.00(+0.00%)
Nov 19, 2012 21210 21303 21136 21262 0 +103.10(+0.49%)
Nov 18, 2012 21204 21205 21105 21159 0 +0.00(+0.00%)
Nov 17, 2012 21204 21205 21105 21159 1,146,325,120 +50.10(+0.24%)
Nov 16, 2012 21189 21288 21098 21109 1,408,099,456 -333.10(-1.55%)
Nov 15, 2012 21251 21446 21221 21442 1,302,165,888 +253.30(+1.20%)
Nov 14, 2012 21373 21400 21182 21189 1,349,937,152 -241.60(-1.13%)
Nov 13, 2012 21368 21462 21339 21430 922,157,184 +0.00(+0.00%)
Nov 12, 2012 21368 21462 21339 21430 0 +45.90(+0.21%)
Nov 11, 2012 21434 21526 21330 21384 0 +0.00(+0.00%)
Nov 10, 2012 21434 21526 21330 21384 1,455,863,296 -182.50(-0.85%)
Nov 09, 2012 21786 21872 21556 21567 1,668,424,192 -532.90(-2.41%)
Nov 08, 2012 22020 22100 21811 22100 1,555,286,144 +155.40(+0.71%)
Nov 07, 2012 21960 22009 21832 21944 1,317,598,208 -62.00(-0.28%)
Nov 06, 2012 22044 22141 21991 22006 1,165,502,592 +0.00(+0.00%)
Nov 05, 2012 22044 22141 21991 22006 0 -104.90(-0.47%)
Nov 03, 2012 22066 22150 22020 22111 0 +0.00(+0.00%)
Nov 02, 2012 22066 22150 22020 22111 1,853,113,600 +289.40(+1.33%)
Nov 01, 2012 21574 21833 21506 21822 1,671,155,328 +180.10(+0.83%)
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%)
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.