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

Hong Kong Hang Seng (IX: HSI )

16,600.46 -121.23 (-0.72%)
Daily Price Updated: 4:08 PM EDT, Apr 15, 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, 2005 15059 15062 14959 15029 226,451,808 -71.20(-0.47%)
Nov 29, 2005 15100 15134 15074 15100 183,583,392 +0.00(+0.00%)
Nov 28, 2005 15100 15134 15074 15100 0 +18.50(+0.12%)
Nov 26, 2005 15054 15101 15028 15082 231,676,192 -2.90(-0.02%)
Nov 25, 2005 15111 15118 15042 15084 262,069,408 +22.10(+0.15%)
Nov 24, 2005 14962 15071 14926 15062 393,797,792 +176.60(+1.19%)
Nov 23, 2005 14882 14898 14807 14886 197,108,000 +0.10(+0.00%)
Nov 22, 2005 14940 14942 14844 14886 242,624,992 +0.00(+0.00%)
Nov 21, 2005 14940 14942 14844 14886 0 +2.30(+0.02%)
Nov 19, 2005 14915 14925 14866 14883 381,015,616 +95.30(+0.64%)
Nov 18, 2005 14673 14789 14620 14788 331,421,408 +137.50(+0.94%)
Nov 17, 2005 14632 14684 14604 14650 217,728,992 +23.10(+0.16%)
Nov 16, 2005 14574 14671 14519 14627 254,867,808 -2.10(-0.01%)
Nov 15, 2005 14760 14773 14542 14630 273,048,000 +0.00(+0.00%)
Nov 14, 2005 14760 14773 14542 14630 0 -111.10(-0.75%)
Nov 12, 2005 14668 14808 14656 14741 322,659,008 +107.30(+0.73%)
Nov 11, 2005 14586 14643 14568 14633 251,755,600 +35.80(+0.25%)
Nov 10, 2005 14441 14627 14418 14598 329,369,984 +194.30(+1.35%)
Nov 09, 2005 14420 14435 14318 14403 259,478,400 +37.40(+0.26%)
Nov 08, 2005 14499 14504 14354 14366 310,755,584 +0.00(+0.00%)
Nov 07, 2005 14499 14504 14354 14366 0 -220.00(-1.51%)
Nov 05, 2005 14660 14668 14536 14586 254,565,600 -15.80(-0.11%)
Nov 04, 2005 14627 14650 14547 14602 264,688,800 +4.10(+0.03%)
Nov 03, 2005 14583 14604 14545 14598 270,334,592 +25.20(+0.17%)
Nov 02, 2005 14485 14591 14471 14572 395,000,608 +185.90(+1.29%)
Nov 01, 2005 14313 14393 14256 14386 268,522,400 +0.00(+0.00%)
Oct 31, 2005 14313 14393 14256 14386 0 +170.60(+1.20%)
Oct 28, 2005 14282 14296 14190 14216 382,679,008 -165.30(-1.15%)
Oct 27, 2005 14476 14484 14377 14381 270,958,208 -77.00(-0.53%)
Oct 26, 2005 14447 14474 14362 14458 394,435,008 +33.20(+0.23%)
Oct 25, 2005 14566 14566 14422 14425 319,840,608 +22.60(+0.16%)
Oct 24, 2005 14471 14506 14322 14402 290,231,200 -85.50(-0.59%)
Oct 21, 2005 14365 14492 14309 14488 507,689,792 +78.90(+0.55%)
Oct 20, 2005 14478 14525 14399 14409 357,183,200 +36.10(+0.25%)
Oct 19, 2005 14435 14463 14346 14373 439,359,200 -224.60(-1.54%)
Oct 18, 2005 14586 14650 14564 14597 281,016,800 +56.10(+0.39%)
Oct 17, 2005 14552 14573 14449 14541 310,244,800 +55.40(+0.38%)
Oct 14, 2005 14577 14577 14439 14486 433,301,600 -135.90(-0.93%)
Oct 13, 2005 14527 14645 14508 14622 339,541,792 +46.80(+0.32%)
Oct 12, 2005 14880 14933 14558 14575 547,705,792 -323.80(-2.17%)
Oct 11, 2005 14899 14934 14852 14899 0 +0.00(+0.00%)
Oct 10, 2005 14899 14934 14852 14899 280,169,408 +51.00(+0.34%)
Oct 07, 2005 14857 14899 14799 14848 453,735,200 +8.50(+0.06%)
Oct 06, 2005 14943 14946 14823 14839 552,974,016 -321.70(-2.12%)
Oct 05, 2005 15317 15317 15138 15161 427,003,584 -221.20(-1.44%)
Oct 04, 2005 15397 15493 15382 15382 317,223,200 -12.20(-0.08%)
Oct 03, 2005 15400 15452 15369 15394 270,527,392 -34.10(-0.22%)
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%)
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.