Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

29,098.29 -138.50 (-0.47%)
Daily Price Updated: 3:09 AM EST, Mar 5, 2021 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 (%)
Jan 31, 2006 15659 15770 15651 15753 0 +0.00(+0.00%)
Jan 30, 2006 15659 15770 15651 15753 0 -0.04(-0.00%)
Jan 28, 2006 15659 15770 15651 15753 900,109,200 +233.07(+1.50%)
Jan 27, 2006 15550 15563 15469 15520 361,639,800 -0.32(-0.00%)
Jan 26, 2006 15561 15572 15488 15520 375,993,800 -10.18(-0.07%)
Jan 25, 2006 15541 15552 15463 15531 334,958,200 +65.80(+0.43%)
Jan 24, 2006 15455 15498 15412 15465 512,870,000 +0.00(+0.00%)
Jan 23, 2006 15455 15498 15412 15465 0 -197.31(-1.26%)
Jan 21, 2006 15701 15788 15566 15662 556,324,200 -8.34(-0.05%)
Jan 20, 2006 15556 15675 15550 15670 418,395,400 +189.21(+1.22%)
Jan 19, 2006 15427 15526 15376 15481 437,278,800 -94.99(-0.61%)
Jan 18, 2006 15799 15799 15550 15576 506,251,600 -201.52(-1.28%)
Jan 17, 2006 15787 15817 15745 15778 393,659,200 +0.00(+0.00%)
Jan 16, 2006 15787 15817 15745 15778 0 -10.25(-0.06%)
Jan 14, 2006 15672 15792 15671 15788 380,816,800 +68.60(+0.44%)
Jan 13, 2006 15768 15791 15652 15719 503,136,400 +68.49(+0.44%)
Jan 12, 2006 15585 15725 15585 15651 576,574,400 +80.97(+0.52%)
Jan 11, 2006 15638 15659 15500 15570 581,719,000 +22.48(+0.14%)
Jan 10, 2006 15498 15603 15498 15547 581,542,400 +0.00(+0.00%)
Jan 09, 2006 15498 15603 15498 15547 0 +202.99(+1.32%)
Jan 07, 2006 15327 15347 15252 15344 397,727,400 +73.31(+0.48%)
Jan 06, 2006 15314 15374 15262 15271 514,294,600 +71.07(+0.47%)
Jan 05, 2006 15113 15209 15085 15200 565,220,200 +255.29(+1.71%)
Jan 04, 2006 14844 14945 14844 14945 250,383,000 +0.00(+0.00%)
Jan 03, 2006 14844 14945 14844 14945 0 +68.34(+0.46%)
Dec 31, 2005 14959 14972 14812 14876 448,872,000 -169.16(-1.12%)
Dec 30, 2005 15147 15151 15028 15046 266,347,000 -55.95(-0.37%)
Dec 29, 2005 15077 15173 15049 15102 215,911,000 +0.00(+0.00%)
Dec 28, 2005 15077 15173 15049 15102 0 -82.04(-0.54%)
Dec 24, 2005 15209 15226 15183 15184 164,157,400 +1.05(+0.01%)
Dec 23, 2005 15251 15252 15171 15183 243,697,200 -38.89(-0.26%)
Dec 22, 2005 15219 15273 15211 15221 243,252,200 +52.25(+0.34%)
Dec 21, 2005 15172 15201 15129 15169 250,971,000 -13.72(-0.09%)
Dec 20, 2005 15045 15200 15045 15183 310,365,600 +0.00(+0.00%)
Dec 19, 2005 15045 15200 15045 15183 0 +153.08(+1.02%)
Dec 17, 2005 15078 15078 14968 15030 306,449,400 -29.21(-0.19%)
Dec 16, 2005 15040 15079 15026 15059 318,937,000 +82.76(+0.55%)
Dec 15, 2005 14981 14981 14868 14976 278,860,600 +33.64(+0.23%)
Dec 14, 2005 14981 14996 14864 14943 330,070,000 -41.78(-0.28%)
Dec 13, 2005 14992 15080 14972 14984 199,318,800 +0.00(+0.00%)
Dec 12, 2005 14992 15080 14972 14984 0 +73.89(+0.50%)
Dec 10, 2005 14906 14953 14871 14911 232,244,400 +31.35(+0.21%)
Dec 09, 2005 15095 15095 14861 14879 348,480,000 -255.79(-1.69%)
Dec 08, 2005 15027 15135 14960 15135 335,154,000 +144.34(+0.96%)
Dec 07, 2005 15157 15162 14968 14991 376,164,400 -168.21(-1.11%)
Dec 06, 2005 15209 15209 15145 15159 222,779,400 +0.00(+0.00%)
Dec 05, 2005 15209 15209 15145 15159 0 -41.56(-0.27%)
Dec 03, 2005 15178 15232 15129 15200 377,939,200 +132.35(+0.88%)
Dec 02, 2005 14881 15068 14866 15068 412,240,200 +130.89(+0.88%)
Dec 01, 2005 15029 15073 14937 14937 304,252,400 -91.62(-0.61%)
Nov 30, 2005 15059 15062 14959 15029 226,451,800 -71.24(-0.47%)
Nov 29, 2005 15100 15134 15074 15100 183,583,400 +0.00(+0.00%)
Nov 28, 2005 15100 15134 15074 15100 0 +18.53(+0.12%)
Nov 26, 2005 15054 15101 15028 15081 231,676,200 -2.92(-0.02%)
Nov 25, 2005 15111 15118 15042 15084 262,069,400 +22.04(+0.15%)
Nov 24, 2005 14962 15071 14926 15062 393,797,800 +176.70(+1.19%)
Nov 23, 2005 14882 14898 14807 14886 197,108,000 +0.08(+0.00%)
Nov 22, 2005 14940 14942 14844 14886 242,625,000 +0.00(+0.00%)
Nov 21, 2005 14940 14942 14844 14886 0 +2.25(+0.02%)
Nov 19, 2005 14915 14925 14866 14883 381,015,600 +95.34(+0.64%)
Nov 18, 2005 14673 14789 14620 14788 331,421,400 +137.44(+0.94%)
Nov 17, 2005 14632 14684 14604 14651 217,729,000 +23.13(+0.16%)
Nov 16, 2005 14574 14671 14519 14627 254,867,800 -2.08(-0.01%)
Nov 15, 2005 14760 14773 14542 14629 273,048,000 +0.00(+0.00%)
Nov 14, 2005 14760 14773 14542 14629 0 -111.11(-0.75%)
Nov 12, 2005 14668 14808 14656 14741 322,659,000 +107.27(+0.73%)
Nov 11, 2005 14586 14643 14568 14633 251,755,600 +35.78(+0.25%)
Nov 10, 2005 14441 14627 14417 14598 329,370,000 +194.35(+1.35%)
Nov 09, 2005 14421 14435 14318 14403 259,478,400 +37.41(+0.26%)
Nov 08, 2005 14499 14503 14354 14366 310,755,600 +0.00(+0.00%)
Nov 07, 2005 14499 14503 14354 14366 0 -220.00(-1.51%)
Nov 05, 2005 14660 14669 14536 14586 254,565,600 -15.80(-0.11%)
Nov 04, 2005 14627 14650 14547 14602 264,688,800 +4.11(+0.03%)
Nov 03, 2005 14583 14604 14545 14597 270,334,600 +25.22(+0.17%)
Nov 02, 2005 14485 14591 14471 14572 395,000,600 +185.89(+1.29%)
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.