Hong Kong Hang Seng (IX: HSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21827	22052	21746	22035	1,537,678,000	-106.19(-0.48%)
Jan 30, 2014	22112	22223	22110	22142	1,878,771,200	+180.97(+0.82%)
Jan 29, 2014	22013	22022	21892	21961	1,832,642,400	-15.46(-0.07%)
Jan 28, 2014	22019	22044	21881	21976	2,355,490,000	+0.00(+0.00%)
Jan 27, 2014	22019	22044	21881	21976	0	-473.96(-2.11%)
Jan 25, 2014	22522	22660	22436	22450	2,004,069,200	-283.84(-1.25%)
Jan 24, 2014	23082	23094	22723	22734	1,933,806,600	-348.35(-1.51%)
Jan 23, 2014	22955	23120	22914	23082	1,768,083,800	+49.13(+0.21%)
Jan 22, 2014	23041	23140	22986	23033	1,767,000,800	+104.17(+0.45%)
Jan 21, 2014	23048	23089	22885	22929	1,588,586,200	+0.00(+0.00%)
Jan 20, 2014	23048	23089	22885	22929	0	-204.40(-0.88%)
Jan 18, 2014	22898	23263	22849	23133	1,725,930,000	+146.94(+0.64%)
Jan 17, 2014	23085	23085	22937	22986	1,373,020,300	+84.41(+0.37%)
Jan 16, 2014	22986	23010	22827	22902	1,116,090,600	+110.72(+0.49%)
Jan 15, 2014	22638	22883	22638	22791	1,165,354,600	-97.48(-0.43%)
Jan 14, 2014	23046	23067	22762	22889	1,247,407,800	+0.00(+0.00%)
Jan 13, 2014	23046	23067	22762	22889	0	+42.51(+0.19%)
Jan 12, 2014	22736	22932	22727	22846	0	+0.00(+0.00%)
Jan 11, 2014	22736	22932	22727	22846	1,495,208,000	+58.92(+0.26%)
Jan 10, 2014	22925	23045	22709	22787	1,710,496,000	-209.26(-0.91%)
Jan 09, 2014	22835	23031	22779	22997	2,201,299,800	+283.81(+1.25%)
Jan 08, 2014	22689	22803	22645	22713	1,733,385,800	+28.63(+0.13%)
Jan 07, 2014	22733	22757	22568	22684	1,650,597,100	+0.00(+0.00%)
Jan 06, 2014	22733	22757	22568	22684	0	-133.13(-0.58%)
Jan 05, 2014	23098	23098	22782	22817	0	+0.00(+0.00%)
Jan 04, 2014	23098	23098	22782	22817	1,994,801,200	-522.77(-2.24%)
Jan 03, 2014	23453	23469	23174	23340	1,042,215,400	+0.00(+0.00%)
Jan 02, 2014	23453	23469	23174	23340	0	+33.66(+0.14%)
Jan 01, 2014	23328	23361	23272	23306	674,177,100	+61.52(+0.26%)
Dec 31, 2013	23354	23369	23178	23245	1,000,190,800	+0.00(+0.00%)
Dec 30, 2013	23354	23369	23178	23245	0	+1.63(+0.01%)
Dec 29, 2013	23139	23283	23131	23243	0	+0.00(+0.00%)
Dec 28, 2013	23139	23283	23131	23243	850,151,200	+0.00(+0.00%)
Dec 27, 2013	23139	23283	23131	23243	0	+321.68(+1.40%)
Dec 26, 2013	22947	23006	22863	22922	0	-257.99(-1.11%)
Dec 25, 2013	23046	23195	23026	23180	801,469,000	+257.99(+1.13%)
Dec 24, 2013	22947	23006	22863	22922	1,094,500,300	+0.00(+0.00%)
Dec 23, 2013	22947	23006	22863	22922	0	+109.38(+0.48%)
Dec 22, 2013	22904	22937	22714	22812	0	+0.00(+0.00%)
Dec 21, 2013	22904	22937	22714	22812	2,123,556,800	-76.57(-0.33%)
Dec 20, 2013	23404	23404	22753	22889	1,958,325,000	-255.07(-1.10%)
Dec 19, 2013	23077	23241	22994	23144	1,295,395,100	+74.59(+0.32%)
Dec 18, 2013	23281	23281	23041	23069	1,411,284,400	-45.43(-0.20%)
Dec 17, 2013	23138	23205	23000	23115	1,333,076,000	+0.00(+0.00%)
Dec 16, 2013	23138	23205	23000	23115	0	-131.30(-0.56%)
Dec 15, 2013	23080	23332	23017	23246	0	+0.00(+0.00%)
Dec 14, 2013	23080	23332	23017	23246	1,522,556,000	+27.84(+0.12%)
Dec 13, 2013	23265	23327	23161	23218	1,713,492,800	-120.12(-0.51%)
Dec 12, 2013	23687	23694	23295	23338	1,903,525,800	-405.95(-1.71%)
Dec 11, 2013	23799	23811	23708	23744	1,030,689,800	-66.98(-0.28%)
Dec 10, 2013	23970	23970	23775	23811	1,294,590,800	+0.00(+0.00%)
Dec 09, 2013	23970	23970	23775	23811	0	+68.07(+0.29%)
Dec 08, 2013	23620	23813	23614	23743	0	+0.00(+0.00%)
Dec 07, 2013	23620	23813	23614	23743	1,705,820,400	+30.53(+0.13%)
Dec 06, 2013	23634	23729	23563	23713	1,204,080,200	-16.13(-0.07%)
Dec 05, 2013	23720	23847	23603	23729	1,523,707,900	-181.77(-0.76%)
Dec 04, 2013	23888	23976	23833	23910	1,337,937,500	-128.08(-0.53%)
Dec 03, 2013	23936	24112	23844	24039	1,386,380,400	+0.00(+0.00%)
Dec 02, 2013	23936	24112	23844	24039	0	+157.26(+0.66%)
Dec 01, 2013	23862	23912	23810	23881	0	+0.00(+0.00%)
Nov 30, 2013	23862	23912	23810	23881	880,337,300	+92.20(+0.39%)
Nov 29, 2013	23935	24015	23735	23789	1,333,799,400	-17.26(-0.07%)
Nov 28, 2013	23654	23857	23650	23806	1,588,937,200	+125.07(+0.53%)
Nov 27, 2013	23675	23752	23660	23681	1,505,522,100	-3.17(-0.01%)
Nov 26, 2013	23830	23830	23674	23684	1,513,617,400	+0.00(+0.00%)
Nov 25, 2013	23830	23830	23674	23684	0	-11.83(-0.05%)
Nov 24, 2013	23752	23764	23641	23696	0	+0.00(+0.00%)
Nov 23, 2013	23752	23764	23641	23696	1,689,620,800	+115.99(+0.49%)
Nov 22, 2013	23661	23661	23509	23580	1,620,640,500	-120.57(-0.51%)
Nov 21, 2013	23774	23844	23691	23701	1,932,690,000	+43.05(+0.18%)
Nov 20, 2013	23835	23857	23620	23658	2,973,659,200	-2.25(-0.01%)
Nov 19, 2013	23398	23707	23391	23660	3,971,448,000	+0.00(+0.00%)
Nov 18, 2013	23398	23707	23391	23660	0	+627.91(+2.73%)
Nov 17, 2013	22750	23050	22750	23032	0	+0.00(+0.00%)
Nov 16, 2013	22750	23050	22750	23032	2,032,598,800	+383.00(+1.69%)
Nov 15, 2013	22673	22692	22529	22649	1,252,607,400	+185.32(+0.82%)
Nov 14, 2013	22666	22666	22463	22464	2,049,895,400	-437.58(-1.91%)
Nov 13, 2013	23052	23085	22857	22901	1,114,214,800	-168.44(-0.73%)
Nov 12, 2013	22782	23124	22688	23070	1,338,415,000	+0.00(+0.00%)
Nov 11, 2013	22782	23124	22688	23070	0	+325.46(+1.43%)
Nov 10, 2013	22713	22814	22687	22744	0	+0.00(+0.00%)
Nov 09, 2013	22713	22814	22687	22744	1,167,359,000	-136.64(-0.60%)
Nov 08, 2013	23024	23024	22820	22881	1,084,952,200	-155.91(-0.68%)
Nov 07, 2013	23042	23119	22955	23037	1,299,946,400	-2.01(-0.01%)
Nov 06, 2013	23314	23314	22949	23039	1,194,252,900	-150.67(-0.65%)
Nov 05, 2013	23322	23346	23165	23190	1,033,387,800	+0.00(+0.00%)
Nov 04, 2013	23322	23346	23165	23190	0	-60.17(-0.26%)
Nov 03, 2013	23209	23337	23150	23250	0	+0.00(+0.00%)
Nov 02, 2013	23209	23337	23150	23250	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.