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

Hong Kong Hang Seng (IX: HSI )

16,828.93 +317.24 (+1.92%)
Daily Price Updated: 4:09 PM EDT, Apr 23, 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 (%)
Jul 31, 2014 24806 24894 24662 24757 1,944,104,448 +24.60(+0.10%)
Jul 30, 2014 24705 24912 24660 24732 2,523,812,096 +91.70(+0.37%)
Jul 29, 2014 24527 24667 24437 24640 1,998,388,736 +211.90(+0.87%)
Jul 28, 2014 24249 24501 24248 24429 1,971,910,784 +212.60(+0.88%)
Jul 25, 2014 24247 24247 24089 24216 1,637,301,248 +74.50(+0.31%)
Jul 24, 2014 24081 24150 24005 24142 1,930,509,952 +169.60(+0.71%)
Jul 23, 2014 23841 23976 23834 23972 1,807,779,584 +189.80(+0.80%)
Jul 22, 2014 23466 23803 23423 23782 1,859,454,976 +395.00(+1.69%)
Jul 21, 2014 23484 23498 23373 23387 1,042,281,792 -67.70(-0.29%)
Jul 20, 2014 23316 23460 23241 23455 0 +0.00(+0.00%)
Jul 19, 2014 23316 23460 23241 23455 0 +0.00(+0.00%)
Jul 18, 2014 23316 23460 23241 23455 913,307,584 -66.10(-0.28%)
Jul 17, 2014 23583 23583 23422 23521 1,093,977,856 -2.40(-0.01%)
Jul 16, 2014 23490 23562 23430 23523 959,529,728 +63.30(+0.27%)
Jul 15, 2014 23483 23497 23398 23460 1,048,140,480 +113.30(+0.49%)
Jul 14, 2014 23310 23460 23273 23347 1,060,963,392 +113.30(+0.49%)
Jul 13, 2014 23156 23308 23147 23233 0 +0.00(+0.00%)
Jul 12, 2014 23156 23308 23147 23233 0 +0.00(+0.00%)
Jul 11, 2014 23156 23308 23147 23233 1,123,092,352 -5.60(-0.02%)
Jul 10, 2014 23281 23281 23182 23239 1,100,506,624 +62.90(+0.27%)
Jul 09, 2014 23408 23408 23127 23176 1,545,839,360 -365.30(-1.55%)
Jul 08, 2014 23555 23556 23455 23541 1,114,064,000 +0.50(+0.00%)
Jul 07, 2014 23581 23592 23435 23541 911,913,728 -5.50(-0.02%)
Jul 06, 2014 23609 23626 23508 23546 0 +0.00(+0.00%)
Jul 05, 2014 23609 23626 23508 23546 0 +0.00(+0.00%)
Jul 04, 2014 23609 23626 23508 23546 1,116,918,656 +15.00(+0.06%)
Jul 03, 2014 23554 23592 23483 23531 1,073,575,168 -18.20(-0.08%)
Jul 02, 2014 23326 23576 23294 23550 1,936,445,568 +358.90(+1.55%)
Jul 01, 2014 23273 23346 22960 23191 0 +0.00(+0.00%)
Jun 30, 2014 23273 23346 22960 23191 1,476,157,952 -30.80(-0.13%)
Jun 29, 2014 23188 23272 23111 23222 0 +0.00(+0.00%)
Jun 28, 2014 23188 23272 23111 23222 0 +0.00(+0.00%)
Jun 27, 2014 23188 23272 23111 23222 1,193,749,248 +23.70(+0.10%)
Jun 26, 2014 22948 23204 22926 23198 1,292,094,976 +331.10(+1.45%)
Jun 25, 2014 22935 22939 22829 22867 1,082,659,456 -13.90(-0.06%)
Jun 24, 2014 22916 22946 22833 22881 1,448,714,880 +75.80(+0.33%)
Jun 23, 2014 23165 23394 22802 22805 2,005,521,152 -389.30(-1.68%)
Jun 22, 2014 23199 23286 23158 23194 0 +0.00(+0.00%)
Jun 21, 2014 23199 23286 23158 23194 0 +0.00(+0.00%)
Jun 20, 2014 23199 23286 23158 23194 1,341,638,400 +26.40(+0.11%)
Jun 19, 2014 23265 23300 23123 23168 1,421,184,384 -14.00(-0.06%)
Jun 18, 2014 23128 23299 23128 23182 1,296,561,536 -21.90(-0.09%)
Jun 17, 2014 23238 23243 23127 23204 1,361,614,336 -97.10(-0.42%)
Jun 16, 2014 23299 23340 23233 23301 1,215,050,752 -18.50(-0.08%)
Jun 15, 2014 23100 23398 23100 23319 0 +0.00(+0.00%)
Jun 14, 2014 23100 23398 23100 23319 0 +0.00(+0.00%)
Jun 13, 2014 23100 23398 23100 23319 1,564,423,808 +144.20(+0.62%)
Jun 12, 2014 23128 23238 23066 23175 1,262,629,760 -82.30(-0.35%)
Jun 11, 2014 23281 23281 23168 23257 1,312,200,704 -58.40(-0.25%)
Jun 10, 2014 23206 23360 23061 23316 1,732,688,256 +198.20(+0.86%)
Jun 09, 2014 23087 23160 23053 23118 1,175,572,608 +166.50(+0.73%)
Jun 08, 2014 23231 23231 22951 22951 0 +0.00(+0.00%)
Jun 07, 2014 23231 23231 22951 22951 0 +0.00(+0.00%)
Jun 06, 2014 23231 23231 22951 22951 1,793,942,400 -158.70(-0.69%)
Jun 05, 2014 23143 23178 23052 23110 1,139,879,424 -42.00(-0.18%)
Jun 04, 2014 23284 23284 23111 23152 1,103,619,840 -139.30(-0.60%)
Jun 03, 2014 23328 23328 23134 23291 1,871,426,560 +209.30(+0.91%)
Jun 02, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
Jun 01, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
May 31, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
May 30, 2014 23075 23179 22994 23082 2,139,411,968 +71.60(+0.31%)
May 29, 2014 23103 23209 22968 23010 1,656,946,944 -69.90(-0.30%)
May 28, 2014 23024 23205 22950 23080 1,877,920,640 +135.70(+0.59%)
May 27, 2014 22953 22984 22886 22944 886,165,504 -18.90(-0.08%)
May 26, 2014 23056 23087 22899 22963 921,743,104 -2.70(-0.01%)
May 25, 2014 23010 23010 22922 22966 0 +0.00(+0.00%)
May 24, 2014 23010 23010 22922 22966 0 +0.00(+0.00%)
May 23, 2014 23010 23010 22922 22966 1,334,666,752 +12.10(+0.05%)
May 22, 2014 22942 23053 22884 22954 1,846,560,384 +117.30(+0.51%)
May 21, 2014 22716 22884 22650 22836 1,501,967,104 +1.80(+0.01%)
May 20, 2014 22758 22914 22758 22835 1,381,246,464 +130.20(+0.57%)
May 19, 2014 22751 22751 22556 22704 991,514,624 -8.40(-0.04%)
May 18, 2014 22646 22718 22556 22713 0 +0.00(+0.00%)
May 17, 2014 22646 22718 22556 22713 0 +0.00(+0.00%)
May 16, 2014 22646 22718 22556 22713 1,166,377,984 -18.00(-0.08%)
May 15, 2014 22727 22793 22610 22731 1,170,327,040 +148.10(+0.66%)
May 14, 2014 22484 22664 22365 22583 1,927,324,800 +230.40(+1.03%)
May 13, 2014 22436 22436 22286 22352 1,139,100,544 +90.80(+0.41%)
May 12, 2014 21922 22400 21797 22262 1,662,352,640 +398.60(+1.82%)
May 11, 2014 21820 21925 21705 21863 0 +0.00(+0.00%)
May 10, 2014 21820 21925 21705 21863 0 +0.00(+0.00%)
May 09, 2014 21820 21925 21705 21863 1,114,417,664 +25.90(+0.12%)
May 08, 2014 21805 21929 21738 21837 1,397,794,560 +90.80(+0.42%)
May 07, 2014 21904 21923 21680 21746 1,551,840,256 -230.00(-1.05%)
May 06, 2014 21976 21976 21976 21976 0 +0.00(+0.00%)
May 05, 2014 22196 22285 21874 21976 1,052,997,696 -284.40(-1.28%)
May 04, 2014 22195 22313 22150 22261 0 +0.00(+0.00%)
May 03, 2014 22195 22313 22150 22261 0 +0.00(+0.00%)
May 02, 2014 22195 22313 22150 22261 1,150,668,288 +126.70(+0.57%)
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.