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

Hong Kong Hang Seng (IX: HSI )

16,385.87 +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 (%)
Nov 29, 2014 23982 24117 23888 23987 3,154,786,560 -16.90(-0.07%)
Nov 28, 2014 24170 24228 23962 24004 1,813,709,056 -107.70(-0.45%)
Nov 27, 2014 23833 24177 23799 24112 2,225,232,896 +268.10(+1.12%)
Nov 26, 2014 23841 23935 23810 23844 2,083,502,336 -49.20(-0.21%)
Nov 25, 2014 23883 23936 23824 23893 2,862,178,816 +456.00(+1.95%)
Nov 22, 2014 23354 23508 23302 23437 1,519,032,960 +87.50(+0.37%)
Nov 21, 2014 23401 23461 23253 23350 1,354,803,840 -23.70(-0.10%)
Nov 20, 2014 23466 23572 23341 23373 1,413,766,400 -155.90(-0.66%)
Nov 19, 2014 23869 23881 23483 23529 1,543,729,024 -267.90(-1.13%)
Nov 18, 2014 24313 24313 23787 23797 1,728,117,248 -290.30(-1.21%)
Nov 15, 2014 24048 24103 23967 24087 1,489,760,000 +67.50(+0.28%)
Nov 14, 2014 23854 24098 23850 24020 2,063,618,432 +81.70(+0.34%)
Nov 13, 2014 23883 24000 23802 23938 1,788,489,856 +129.90(+0.55%)
Nov 12, 2014 23809 23931 23760 23808 3,418,160,128 +63.60(+0.27%)
Nov 11, 2014 24075 24110 23704 23745 1,974,456,448 +194.50(+0.83%)
Nov 08, 2014 23608 23831 23430 23550 1,609,859,584 -99.10(-0.42%)
Nov 07, 2014 23738 23776 23623 23649 1,055,438,912 -46.30(-0.20%)
Nov 06, 2014 23847 23847 23623 23696 1,357,402,752 -150.10(-0.63%)
Nov 05, 2014 23850 24016 23816 23846 1,317,633,408 -70.30(-0.29%)
Nov 04, 2014 24133 24133 23875 23916 1,328,913,664 -82.10(-0.34%)
Oct 31, 2014 23914 24046 23851 23998 2,057,439,616 +296.10(+1.25%)
Oct 30, 2014 23842 23842 23615 23702 1,606,507,392 -117.90(-0.49%)
Oct 29, 2014 23704 23856 23700 23820 2,017,536,000 +299.50(+1.27%)
Oct 28, 2014 23190 23571 23190 23520 1,889,124,864 +377.20(+1.63%)
Oct 27, 2014 23275 23275 23013 23143 1,229,644,672 -159.00(-0.68%)
Oct 24, 2014 23312 23353 23158 23302 1,201,348,096 -31.00(-0.13%)
Oct 23, 2014 23296 23397 23222 23333 1,038,977,472 -70.80(-0.30%)
Oct 22, 2014 23300 23461 23194 23404 1,732,875,648 +315.40(+1.37%)
Oct 21, 2014 23073 23232 22965 23089 1,026,480,704 +18.30(+0.08%)
Oct 20, 2014 23240 23290 23052 23070 1,182,134,144 +47.10(+0.20%)
Oct 17, 2014 22904 23149 22889 23023 1,853,603,968 +122.30(+0.53%)
Oct 16, 2014 22914 23040 22868 22901 1,533,465,728 -239.20(-1.03%)
Oct 15, 2014 23088 23238 22993 23140 1,444,933,760 +92.10(+0.40%)
Oct 14, 2014 23065 23410 23041 23048 1,526,000,000 -95.40(-0.41%)
Oct 13, 2014 22884 23273 22871 23143 1,407,205,120 +54.90(+0.24%)
Oct 10, 2014 23199 23237 23071 23088 1,401,319,808 -446.00(-1.90%)
Oct 09, 2014 23461 23581 23438 23534 1,126,451,712 +271.20(+1.17%)
Oct 08, 2014 23222 23369 23184 23263 1,253,137,408 -159.20(-0.68%)
Oct 07, 2014 23224 23518 23210 23422 1,635,901,184 +107.50(+0.46%)
Oct 06, 2014 23054 23441 22989 23315 1,643,058,176 +250.40(+1.09%)
Oct 03, 2014 22692 23148 22566 23065 2,577,564,160 +131.60(+0.57%)
Sep 30, 2014 23137 23137 22855 22933 2,189,776,896 -296.20(-1.28%)
Sep 29, 2014 23400 23400 23096 23229 2,230,550,016 -449.20(-1.90%)
Sep 26, 2014 23582 23717 23556 23678 1,341,458,688 -89.70(-0.38%)
Sep 25, 2014 24048 24058 23754 23768 1,573,165,312 -153.50(-0.64%)
Sep 24, 2014 23789 24016 23789 23922 1,368,936,960 +84.50(+0.35%)
Sep 23, 2014 23883 24012 23826 23837 1,417,171,840 -118.40(-0.49%)
Sep 22, 2014 24072 24083 23949 23956 1,723,752,960 -350.70(-1.44%)
Sep 19, 2014 24335 24420 24156 24306 1,924,823,168 +137.50(+0.57%)
Sep 18, 2014 24295 24295 24104 24169 1,459,432,192 -207.70(-0.85%)
Sep 17, 2014 24380 24470 24340 24376 1,793,779,840 +240.40(+1.00%)
Sep 16, 2014 24319 24406 24118 24136 1,282,321,920 -221.00(-0.91%)
Sep 15, 2014 24410 24472 24301 24357 1,479,611,392 -238.30(-0.97%)
Sep 12, 2014 24620 24701 24488 24595 1,233,952,256 -67.30(-0.27%)
Sep 11, 2014 24702 24783 24590 24663 1,443,804,288 -42.80(-0.17%)
Sep 10, 2014 24969 24969 24681 24705 1,748,442,368 -485.00(-1.93%)
Sep 08, 2014 25293 25293 25074 25190 1,272,235,264 -49.80(-0.20%)
Sep 05, 2014 25357 25357 25172 25240 2,163,835,904 -57.70(-0.23%)
Sep 04, 2014 25268 25363 25193 25298 1,980,862,464 -20.00(-0.08%)
Sep 03, 2014 24786 25325 24752 25318 2,535,276,032 +568.90(+2.30%)
Sep 02, 2014 24700 24817 24576 24749 1,646,363,776 -3.10(-0.01%)
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.