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

Hong Kong Hang Seng (IX: HSI )

16,385.87 +134.03 (+0.82%)
Daily Price Updated: 4:08 PM EDT, Apr 18, 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 (%)
Sep 30, 2013 22947 22987 22845 22860 1,573,033,216 -347.10(-1.50%)
Sep 29, 2013 23199 23340 23119 23207 0 +0.00(+0.00%)
Sep 27, 2013 23199 23340 23119 23207 1,487,481,856 +82.00(+0.35%)
Sep 26, 2013 23193 23224 23044 23125 1,574,961,152 -84.60(-0.36%)
Sep 25, 2013 23193 23282 23155 23210 1,340,232,832 +30.60(+0.13%)
Sep 24, 2013 23324 23324 23102 23179 1,558,382,080 -192.50(-0.82%)
Sep 23, 2013 23415 23467 23291 23372 1,514,566,784 -131.00(-0.56%)
Sep 21, 2013 23550 23554 23469 23502 0 +0.00(+0.00%)
Sep 20, 2013 23502 23502 23502 23502 0 +0.00(+0.00%)
Sep 19, 2013 23550 23554 23469 23502 2,179,785,728 +385.10(+1.67%)
Sep 18, 2013 23214 23215 23081 23117 1,278,223,232 -63.10(-0.27%)
Sep 17, 2013 23247 23247 23128 23180 1,388,461,824 -71.90(-0.31%)
Sep 16, 2013 23210 23268 23174 23252 1,448,448,640 +337.10(+1.47%)
Sep 15, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 14, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 13, 2013 22921 22957 22791 22915 1,579,265,024 -38.40(-0.17%)
Sep 12, 2013 22953 23048 22909 22954 1,626,682,880 +16.60(+0.07%)
Sep 11, 2013 23096 23120 22848 22937 2,000,940,032 -39.60(-0.17%)
Sep 10, 2013 22933 22989 22843 22977 2,241,118,720 +226.00(+0.99%)
Sep 09, 2013 22770 22853 22681 22751 1,922,622,464 +129.50(+0.57%)
Sep 08, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 07, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 06, 2013 22616 22700 22578 22621 1,960,758,400 +23.20(+0.10%)
Sep 05, 2013 22539 22683 22487 22598 2,145,320,448 +271.80(+1.22%)
Sep 04, 2013 22172 22438 22143 22326 3,996,450,304 -68.40(-0.31%)
Sep 03, 2013 22323 22457 22291 22395 1,948,185,600 +219.30(+0.99%)
Sep 02, 2013 21949 22240 21949 22175 1,813,176,960 +443.90(+2.04%)
Sep 01, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 31, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 30, 2013 21618 21753 21550 21731 1,581,307,904 +26.60(+0.12%)
Aug 29, 2013 21613 21718 21554 21705 1,539,354,880 +180.10(+0.84%)
Aug 28, 2013 21585 21655 21466 21525 2,232,695,040 -350.10(-1.60%)
Aug 27, 2013 21907 21988 21771 21875 1,165,041,152 -130.50(-0.59%)
Aug 26, 2013 21943 22116 21898 22005 1,219,709,952 +141.80(+0.65%)
Aug 25, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 24, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 23, 2013 22006 22104 21769 21864 1,560,858,496 -31.90(-0.15%)
Aug 22, 2013 21538 21944 21538 21895 1,601,105,408 +77.70(+0.36%)
Aug 21, 2013 21965 21970 21619 21818 1,614,257,664 -152.60(-0.69%)
Aug 20, 2013 22396 22482 21907 21970 1,804,736,384 -493.40(-2.20%)
Aug 19, 2013 22433 22551 22388 22464 1,090,294,528 -54.10(-0.24%)
Aug 18, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 17, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 16, 2013 22451 22664 22312 22518 2,014,135,552 -21.40(-0.09%)
Aug 15, 2013 22568 22696 22473 22539 2,216,759,296 -1.90(-0.01%)
Aug 14, 2013 22368 22564 22310 22541 0 +0.00(+0.00%)
Aug 13, 2013 22368 22564 22310 22541 2,322,634,752 +269.80(+1.21%)
Aug 12, 2013 21796 22283 21735 22271 1,989,388,800 +463.70(+2.13%)
Aug 11, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 10, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 09, 2013 21760 21811 21675 21808 1,017,862,912 +151.70(+0.70%)
Aug 08, 2013 21698 21786 21630 21656 862,913,472 +67.10(+0.31%)
Aug 07, 2013 21756 21902 21571 21589 1,340,956,800 -334.90(-1.53%)
Aug 06, 2013 22001 22012 21808 21924 1,139,704,704 -298.30(-1.34%)
Aug 05, 2013 22274 22274 22194 22222 760,365,376 +31.00(+0.14%)
Aug 04, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 03, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 02, 2013 22265 22291 22137 22191 1,013,476,992 +102.20(+0.46%)
Aug 01, 2013 22026 22152 21983 22089 929,367,168 +205.10(+0.94%)
Jul 31, 2013 21889 22070 21853 21884 1,350,422,144 -70.30(-0.32%)
Jul 30, 2013 21870 22033 21840 21954 1,212,580,864 +103.80(+0.48%)
Jul 29, 2013 21896 21953 21750 21850 1,205,803,264 -118.70(-0.54%)
Jul 28, 2013 21892 22034 21834 21969 0 +0.00(+0.00%)
Jul 27, 2013 21892 22034 21834 21969 0 +0.00(+0.00%)
Jul 26, 2013 21892 22034 21834 21969 1,207,336,448 +67.90(+0.31%)
Jul 25, 2013 21872 21948 21841 21901 1,157,664,768 -67.90(-0.31%)
Jul 24, 2013 21913 21984 21799 21969 1,342,354,176 +53.50(+0.24%)
Jul 23, 2013 21517 21964 21517 21915 2,565,763,072 +498.90(+2.33%)
Jul 22, 2013 21499 21499 21284 21416 1,090,755,584 +54.10(+0.25%)
Jul 21, 2013 21452 21452 21214 21362 0 +0.00(+0.00%)
Jul 20, 2013 21452 21452 21214 21362 0 +0.00(+0.00%)
Jul 19, 2013 21452 21452 21214 21362 1,275,705,856 +17.20(+0.08%)
Jul 18, 2013 21427 21445 21289 21345 1,223,663,232 -26.70(-0.12%)
Jul 17, 2013 21369 21461 21254 21372 1,106,668,800 +59.50(+0.28%)
Jul 16, 2013 21333 21394 21209 21312 1,054,044,608 +9.10(+0.04%)
Jul 15, 2013 21279 21392 21206 21303 1,151,451,264 +26.00(+0.12%)
Jul 14, 2013 21522 21522 21242 21277 0 +0.00(+0.00%)
Jul 13, 2013 21522 21522 21242 21277 0 +0.00(+0.00%)
Jul 12, 2013 21522 21522 21242 21277 1,637,335,552 -160.20(-0.75%)
Jul 11, 2013 21178 21504 21178 21438 2,434,318,336 +532.90(+2.55%)
Jul 10, 2013 20842 21044 20633 20905 1,625,897,472 +221.60(+1.07%)
Jul 09, 2013 20611 20768 20572 20683 1,244,457,344 +100.80(+0.49%)
Jul 08, 2013 20598 20694 20244 20582 1,723,942,016 -272.50(-1.31%)
Jul 07, 2013 20741 20866 20729 20855 0 +0.00(+0.00%)
Jul 06, 2013 20741 20866 20729 20855 0 +0.00(+0.00%)
Jul 05, 2013 20741 20866 20729 20855 1,453,363,968 +386.00(+1.89%)
Jul 04, 2013 20335 20532 20318 20469 1,382,334,080 +321.40(+1.60%)
Jul 03, 2013 20569 20590 20120 20147 2,353,610,496 -511.40(-2.48%)
Jul 02, 2013 21005 21005 20633 20659 2,509,168,128 -144.60(-0.70%)
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.