Hong Kong Hang Seng (IX: HSI)
27,656.68   -424.53 (-1.51%)
Daily Price  /  Updated: 3:40 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 28215 28215 27982 28081 0 -168.65(-0.60%)
May 26, 2015 28462 28525 28237 28250 0 +257.03(+0.92%)
May 25, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 24, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 23, 2015 27724 28041 27697 27993 0 +0.00(+0.00%)
May 22, 2015 27724 28041 27697 27993 0 +469.11(+1.70%)
May 21, 2015 27507 27612 27393 27524 0 -61.33(-0.22%)
May 20, 2015 27751 27751 27490 27585 0 -108.49(-0.39%)
May 19, 2015 27597 27766 27501 27694 0 +102.29(+0.37%)
May 18, 2015 27792 27792 27436 27591 0 -231.03(-0.83%)
May 17, 2015 27460 27929 27315 27822 0 +0.00(+0.00%)
May 16, 2015 27460 27929 27315 27822 0 +0.00(+0.00%)
May 15, 2015 27460 27929 27315 27822 0 +535.73(+1.96%)
May 14, 2015 27396 27398 27193 27287 0 +37.27(+0.14%)
May 13, 2015 27474 27525 27191 27249 0 -157.90(-0.58%)
May 12, 2015 27664 27694 27396 27407 0 -311.02(-1.12%)
May 11, 2015 27837 27837 27582 27718 0 +140.86(+0.51%)
May 10, 2015 27558 27653 27367 27577 0 +0.00(+0.00%)
May 09, 2015 27558 27653 27367 27577 0 +0.00(+0.00%)
May 08, 2015 27558 27653 27367 27577 0 +287.37(+1.05%)
May 07, 2015 27568 27604 27207 27290 0 -350.94(-1.27%)
May 06, 2015 27698 28055 27570 27641 0 -114.63(-0.41%)
May 05, 2015 28296 28317 27598 27756 0 -368.28(-1.31%)
May 04, 2015 28231 28344 28017 28124 0 -9.18(-0.03%)
May 03, 2015 28289 28318 27998 28133 0 +0.00(+0.00%)
May 02, 2015 28289 28318 27998 28133 0 +0.00(+0.00%)
May 01, 2015 28289 28318 27998 28133 0 +0.00(+0.00%)
Apr 30, 2015 28289 28318 27998 28133 0 -267.34(-0.94%)
Apr 29, 2015 28453 28453 28202 28400 2,094,900,800 -42.41(-0.15%)
Apr 28, 2015 28448 28548 28252 28443 3,045,477,200 +9.16(+0.03%)
Apr 27, 2015 28245 28589 28245 28434 2,790,074,800 +372.61(+1.33%)
Apr 24, 2015 27978 28089 27592 28061 2,414,041,400 +233.28(+0.84%)
Apr 23, 2015 28112 28214 27804 27828 2,442,203,600 -106.15(-0.38%)
Apr 22, 2015 27821 28048 27728 27934 2,367,949,600 +83.36(+0.30%)
Apr 21, 2015 27404 27925 27404 27850 2,737,826,800 +755.56(+2.79%)
Apr 20, 2015 27771 27771 26960 27095 3,375,884,000 -558.19(-2.02%)
Apr 17, 2015 27808 27969 27598 27653 3,105,824,800 -86.59(-0.31%)
Apr 16, 2015 27557 27788 27470 27740 3,269,721,200 +120.89(+0.44%)
Apr 15, 2015 27693 27808 27443 27619 3,926,508,000 +57.33(+0.21%)
Apr 14, 2015 27688 27915 27483 27561 3,774,122,400 -454.85(-1.62%)
Apr 13, 2015 27374 28032 27304 28016 432,148,704 +743.95(+2.73%)
Apr 10, 2015 27374 27374 26813 27272 3,341,162,800 +328.00(+1.22%)
Apr 09, 2015 26913 27923 26732 26944 729,555,104 +707.53(+2.70%)
Apr 08, 2015 25708 26248 25640 26237 4,101,527,200 +961.22(+3.80%)
Apr 07, 2015 25214 25298 25153 25276 0 +0.00(+0.00%)
Apr 02, 2015 25214 25298 25153 25276 2,106,782,000 +192.89(+0.77%)
Apr 01, 2015 24955 25099 24926 25083 1,713,463,600 +181.86(+0.73%)
Mar 31, 2015 25113 25113 24876 24901 2,557,002,200 +45.77(+0.18%)
Mar 30, 2015 24727 24949 24726 24855 2,574,119,600 +368.92(+1.51%)
Mar 27, 2015 24541 24550 24420 24486 1,610,426,400 -10.88(-0.04%)
Mar 26, 2015 24443 24592 24400 24497 1,346,154,100 -31.15(-0.13%)
Mar 25, 2015 24411 24614 24378 24528 1,421,279,500 +128.63(+0.53%)
Mar 24, 2015 24485 24490 24295 24400 1,559,006,100 -94.91(-0.39%)
Mar 23, 2015 24538 24560 24436 24495 1,461,178,100 +119.27(+0.49%)
Mar 20, 2015 24418 24525 24352 24375 2,006,074,800 -93.65(-0.38%)
Mar 19, 2015 24326 24500 24249 24469 1,826,036,400 +348.81(+1.45%)
Mar 18, 2015 23939 24211 23939 24120 1,668,404,600 +218.59(+0.91%)
Mar 17, 2015 24106 24106 23823 23901 1,188,627,100 -48.06(-0.20%)
Mar 16, 2015 23771 23970 23711 23950 1,187,740,300 +126.34(+0.53%)
Mar 13, 2015 23809 23919 23791 23823 1,538,401,000 +25.25(+0.11%)
Mar 12, 2015 23709 23880 23677 23798 1,619,061,000 +79.99(+0.34%)
Mar 11, 2015 23807 23900 23704 23718 1,678,330,400 -179.01(-0.75%)
Mar 10, 2015 24151 24152 23870 23897 1,521,299,200 -226.07(-0.94%)
Mar 09, 2015 23982 24206 23910 24123 1,619,496,400 -40.95(-0.17%)
Mar 07, 2015 24236 24294 24126 24164 1,620,647,200 -29.04(-0.12%)
Mar 06, 2015 24275 24394 24134 24193 1,923,405,000 -272.34(-1.11%)
Mar 05, 2015 24657 24706 24439 24465 1,618,240,300 -237.40(-0.96%)
Mar 04, 2015 24985 24985 24663 24703 1,499,929,300 -184.66(-0.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here