Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

20,728.19 -225.15 (-1.07%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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, 2005 15449 15470 15395 15428 351,307,200 -2.70(-0.02%)
Sep 29, 2005 15249 15433 15242 15431 378,787,200 +209.70(+1.38%)
Sep 28, 2005 15186 15269 15165 15222 312,616,192 +31.60(+0.21%)
Sep 27, 2005 15286 15312 15164 15190 253,552,400 -84.40(-0.55%)
Sep 26, 2005 15166 15279 15128 15274 293,050,400 +130.30(+0.86%)
Sep 23, 2005 15169 15170 15046 15144 269,944,608 -36.00(-0.24%)
Sep 22, 2005 15144 15194 15120 15180 297,848,384 -43.60(-0.29%)
Sep 21, 2005 15207 15272 15163 15224 338,187,008 -18.30(-0.12%)
Sep 20, 2005 14995 15253 14944 15242 424,561,408 +258.70(+1.73%)
Sep 19, 2005 15033 15036 14966 14983 281,685,408 +0.00(+0.00%)
Sep 16, 2005 15033 15036 14966 14983 281,685,408 -57.80(-0.38%)
Sep 15, 2005 15092 15130 14990 15041 238,076,192 -45.60(-0.30%)
Sep 14, 2005 15060 15097 14980 15087 272,578,592 +16.00(+0.11%)
Sep 13, 2005 15159 15193 15053 15071 259,710,000 -129.20(-0.85%)
Sep 12, 2005 15240 15241 15187 15200 183,454,000 +34.00(+0.22%)
Sep 09, 2005 15169 15188 15081 15166 246,364,608 -0.40(-0.00%)
Sep 08, 2005 15258 15258 15157 15166 286,588,192 -58.40(-0.38%)
Sep 07, 2005 15248 15271 15206 15225 242,847,392 +63.80(+0.42%)
Sep 06, 2005 15288 15308 15039 15161 248,202,800 -67.00(-0.44%)
Sep 05, 2005 15232 15244 15180 15228 159,710,400 +5.90(+0.04%)
Sep 02, 2005 15198 15249 15131 15222 285,917,792 +78.10(+0.52%)
Sep 01, 2005 15032 15150 15015 15144 412,152,608 +240.30(+1.61%)
Aug 31, 2005 14854 14927 14796 14904 382,671,392 -18.70(-0.13%)
Aug 30, 2005 14870 14976 14832 14922 240,258,000 +85.20(+0.57%)
Aug 29, 2005 14852 14862 14734 14837 317,385,216 -145.90(-0.97%)
Aug 26, 2005 14943 14992 14863 14983 274,590,784 +93.80(+0.63%)
Aug 25, 2005 14844 14964 14832 14889 289,215,616 +15.30(+0.10%)
Aug 24, 2005 14935 14970 14861 14874 286,594,592 -100.10(-0.67%)
Aug 23, 2005 15222 15245 14938 14974 364,369,216 -244.70(-1.61%)
Aug 22, 2005 15093 15226 15050 15219 277,348,192 +180.00(+1.20%)
Aug 19, 2005 15123 15174 15001 15039 391,603,008 -109.50(-0.72%)
Aug 18, 2005 15442 15455 15102 15148 516,748,416 -301.50(-1.95%)
Aug 17, 2005 15331 15450 15310 15450 398,665,600 +6.00(+0.04%)
Aug 16, 2005 15456 15509 15395 15444 322,947,808 -22.50(-0.15%)
Aug 15, 2005 15436 15482 15392 15466 282,287,200 +15.10(+0.10%)
Aug 12, 2005 15459 15481 15398 15451 412,005,600 +5.80(+0.04%)
Aug 11, 2005 15433 15477 15331 15445 615,163,008 +98.80(+0.64%)
Aug 10, 2005 15114 15346 15096 15346 479,409,984 +298.60(+1.98%)
Aug 09, 2005 15138 15162 15029 15048 339,751,008 -61.10(-0.40%)
Aug 08, 2005 15034 15118 15024 15109 226,935,808 +57.60(+0.38%)
Aug 05, 2005 15055 15084 14972 15051 342,387,392 -60.20(-0.40%)
Aug 04, 2005 15102 15186 15076 15112 412,126,592 -7.00(-0.05%)
Aug 03, 2005 15197 15202 15035 15118 537,270,016 -18.60(-0.12%)
Aug 02, 2005 15068 15168 15047 15137 555,043,392 +158.20(+1.06%)
Aug 01, 2005 14893 14990 14841 14979 331,918,208 +97.90(+0.66%)
Jul 29, 2005 14864 14892 14838 14881 412,972,800 +67.70(+0.46%)
Jul 28, 2005 14836 14900 14771 14813 352,640,800 +11.40(+0.08%)
Jul 27, 2005 14787 14828 14744 14802 374,516,000 +32.00(+0.22%)
Jul 26, 2005 14819 14840 14744 14770 289,148,416 -24.10(-0.16%)
Jul 25, 2005 14795 14842 14769 14794 388,280,000 +7.50(+0.05%)
Jul 22, 2005 14744 14800 14655 14786 593,107,968 +166.40(+1.14%)
Jul 21, 2005 14661 14692 14560 14620 404,304,992 +17.40(+0.12%)
Jul 20, 2005 14584 14674 14567 14603 428,144,000 +35.00(+0.24%)
Jul 19, 2005 14493 14625 14493 14568 454,201,216 +0.70(+0.00%)
Jul 18, 2005 14496 14579 14488 14567 325,610,592 +62.70(+0.43%)
Jul 15, 2005 14490 14550 14445 14504 658,528,384 +12.80(+0.09%)
Jul 14, 2005 14389 14497 14389 14492 616,934,784 +184.20(+1.29%)
Jul 13, 2005 14170 14308 14140 14307 378,495,392 +160.30(+1.13%)
Jul 12, 2005 14215 14216 14095 14147 332,181,184 -10.20(-0.07%)
Jul 11, 2005 14065 14157 14047 14157 338,976,192 +192.70(+1.38%)
Jul 08, 2005 14015 14053 13921 13964 340,660,992 -66.30(-0.47%)
Jul 07, 2005 14146 14157 14007 14031 482,251,200 -119.10(-0.84%)
Jul 06, 2005 14171 14202 14127 14150 427,336,800 +25.10(+0.18%)
Jul 05, 2005 14146 14161 14102 14125 333,218,816 -53.10(-0.37%)
Jul 04, 2005 14188 14188 14123 14178 362,865,792 -23.20(-0.16%)
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.