Skip to main content
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 (%)
Aug 29, 2014 24748 24814 24631 24742 1,711,541,376 +1.10(+0.00%)
Aug 28, 2014 25056 25056 24679 24741 1,533,360,512 -177.80(-0.71%)
Aug 27, 2014 25134 25161 24884 24919 1,468,393,856 -155.70(-0.62%)
Aug 26, 2014 25148 25188 25069 25074 1,252,881,664 -92.40(-0.37%)
Aug 25, 2014 25050 25243 24947 25167 1,333,447,296 +54.70(+0.22%)
Aug 22, 2014 25114 25133 25026 25112 1,183,283,072 +118.10(+0.47%)
Aug 21, 2014 25142 25142 24896 24994 1,460,054,912 -165.70(-0.66%)
Aug 20, 2014 25157 25190 25057 25160 1,238,094,976 +36.90(+0.15%)
Aug 19, 2014 25046 25201 24909 25123 1,466,514,816 +167.40(+0.67%)
Aug 18, 2014 24944 24979 24765 24956 1,281,516,928 +0.60(+0.00%)
Aug 15, 2014 24970 25010 24873 24955 1,150,210,688 +153.50(+0.62%)
Aug 14, 2014 24894 24964 24722 24801 1,456,861,184 -88.90(-0.36%)
Aug 13, 2014 24726 24907 24611 24890 1,466,903,040 +200.90(+0.81%)
Aug 12, 2014 24669 24692 24552 24689 1,028,234,688 +43.40(+0.18%)
Aug 11, 2014 24533 24671 24491 24646 1,129,853,568 +314.60(+1.29%)
Aug 08, 2014 24307 24493 24191 24331 1,341,692,800 -56.20(-0.23%)
Aug 07, 2014 24499 24502 24365 24388 1,233,420,544 -196.50(-0.80%)
Aug 06, 2014 24559 24590 24397 24584 1,171,858,560 -64.20(-0.26%)
Aug 05, 2014 24679 24679 24494 24648 1,249,531,008 +48.20(+0.20%)
Aug 04, 2014 24590 24691 24558 24600 1,183,329,664 +67.70(+0.28%)
Aug 03, 2014 24594 24732 24486 24532 0 +0.00(+0.00%)
Aug 02, 2014 24594 24732 24486 24532 0 +0.00(+0.00%)
Aug 01, 2014 24594 24732 24486 24532 1,755,872,640 -224.40(-0.91%)
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%)
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.