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

Hong Kong Hang Seng (IX: HSI )

28,540.83 -557.46 (-1.92%)
Daily Price Updated: 3:08 AM EST, Mar 8, 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, 2012 20518 20518 20145 20160 2,136,671,200 +0.00(+0.00%)
Jan 30, 2012 20518 20518 20145 20160 0 -341.26(-1.66%)
Jan 29, 2012 20443 20591 20384 20502 0 +0.00(+0.00%)
Jan 28, 2012 20443 20591 20384 20502 1,809,725,000 +62.53(+0.31%)
Jan 27, 2012 20453 20453 20302 20439 2,041,611,000 +0.00(+0.00%)
Jan 26, 2012 20453 20453 20302 20439 0 +328.77(+1.63%)
Jan 25, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 24, 2012 20110 20110 20110 20110 0 +0.00(+0.00%)
Jan 23, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 22, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 21, 2012 20162 20162 19928 20110 1,966,388,400 +167.42(+0.84%)
Jan 20, 2012 19842 19957 19776 19943 2,497,477,200 +256.03(+1.30%)
Jan 19, 2012 19652 19727 19577 19687 1,947,200,800 +59.17(+0.30%)
Jan 18, 2012 19186 19640 19173 19628 2,590,203,600 +615.55(+3.24%)
Jan 17, 2012 19071 19071 18986 19012 1,354,845,900 +0.00(+0.00%)
Jan 16, 2012 19071 19071 18986 19012 0 -192.22(-1.00%)
Jan 15, 2012 19232 19232 19073 19204 0 +0.00(+0.00%)
Jan 14, 2012 19232 19232 19073 19204 2,018,465,200 +109.04(+0.57%)
Jan 13, 2012 19113 19261 19051 19095 1,791,582,400 -56.56(-0.30%)
Jan 12, 2012 19072 19176 18983 19152 2,037,326,200 +147.66(+0.78%)
Jan 11, 2012 18948 19087 18859 19004 1,994,815,200 +138.56(+0.73%)
Jan 10, 2012 18588 18884 18303 18866 1,380,951,700 +0.00(+0.00%)
Jan 09, 2012 18588 18884 18303 18866 0 +272.66(+1.47%)
Jan 08, 2012 18785 18785 18507 18593 0 +0.00(+0.00%)
Jan 07, 2012 18785 18785 18507 18593 1,434,068,900 -220.35(-1.17%)
Jan 06, 2012 18753 18821 18723 18813 1,035,426,900 +86.10(+0.46%)
Jan 05, 2012 18971 18971 18688 18727 1,169,241,200 -150.10(-0.80%)
Jan 04, 2012 18771 18886 18724 18877 1,247,580,300 +443.02(+2.40%)
Jan 01, 2012 18489 18506 18416 18434 0 +0.00(+0.00%)
Dec 31, 2011 18489 18506 18416 18434 837,154,800 +36.47(+0.20%)
Dec 30, 2011 18330 18409 18294 18398 1,205,224,300 -120.75(-0.65%)
Dec 29, 2011 18622 18622 18462 18519 862,673,200 -110.50(-0.59%)
Dec 28, 2011 18629 18629 18629 18629 0 +0.00(+0.00%)
Dec 27, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 26, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 25, 2011 18590 18637 18540 18629 0 +0.00(+0.00%)
Dec 24, 2011 18590 18637 18540 18629 965,404,400 +250.94(+1.37%)
Dec 23, 2011 18357 18388 18238 18378 903,858,400 -38.22(-0.21%)
Dec 22, 2011 18463 18473 18289 18416 1,424,472,900 +336.25(+1.86%)
Dec 21, 2011 18045 18271 18010 18080 1,196,532,600 +9.99(+0.06%)
Dec 20, 2011 18054 18092 17822 18070 1,392,940,100 +0.00(+0.00%)
Dec 19, 2011 18054 18092 17822 18070 0 -215.18(-1.18%)
Dec 18, 2011 18026 18390 18026 18285 0 +0.00(+0.00%)
Dec 17, 2011 18026 18390 18026 18285 2,209,494,000 +258.55(+1.43%)
Dec 16, 2011 18123 18134 17895 18027 1,711,814,800 -327.59(-1.78%)
Dec 15, 2011 18301 18476 18281 18354 1,203,253,600 -92.74(-0.50%)
Dec 14, 2011 18327 18465 18298 18447 1,049,706,200 -128.49(-0.69%)
Dec 13, 2011 18853 18919 18508 18576 1,167,983,200 +0.00(+0.00%)
Dec 12, 2011 18853 18919 18508 18576 0 -10.57(-0.06%)
Dec 11, 2011 18721 18841 18511 18586 0 +0.00(+0.00%)
Dec 10, 2011 18721 18841 18511 18586 1,661,916,300 -521.58(-2.73%)
Dec 09, 2011 19112 19138 18956 19108 1,297,769,200 -132.77(-0.69%)
Dec 08, 2011 19114 19243 19009 19241 1,846,600,800 +298.35(+1.58%)
Dec 07, 2011 19012 19038 18819 18942 1,252,330,600 -237.46(-1.24%)
Dec 06, 2011 19118 19189 18973 19180 1,604,780,700 +0.00(+0.00%)
Dec 05, 2011 19118 19189 18973 19180 0 +139.30(+0.73%)
Dec 04, 2011 18977 19152 18878 19040 0 +0.00(+0.00%)
Dec 03, 2011 18977 19152 18878 19040 2,307,844,400 +38.13(+0.20%)
Dec 02, 2011 19034 19051 18868 19002 3,561,534,800 +1012.91(+5.63%)
Dec 01, 2011 18192 18192 17861 17989 3,420,057,200 -266.85(-1.46%)
Nov 30, 2011 18225 18372 18054 18256 1,726,122,400 +218.39(+1.21%)
Nov 29, 2011 18019 18095 17954 18038 1,142,332,600 +0.00(+0.00%)
Nov 28, 2011 18019 18095 17954 18038 0 +348.33(+1.97%)
Nov 27, 2011 17659 17828 17613 17689 0 +0.00(+0.00%)
Nov 26, 2011 17659 17828 17613 17689 944,755,200 -245.62(-1.37%)
Nov 25, 2011 17658 17997 17658 17935 1,402,041,200 +70.67(+0.40%)
Nov 24, 2011 17955 17964 17839 17864 1,582,422,900 -387.16(-2.12%)
Nov 23, 2011 18225 18355 18018 18252 1,961,345,200 +25.74(+0.14%)
Nov 22, 2011 18214 18294 18054 18226 1,367,022,700 +0.00(+0.00%)
Nov 21, 2011 18214 18294 18054 18226 0 -265.38(-1.44%)
Nov 20, 2011 18561 18561 18399 18491 0 +0.00(+0.00%)
Nov 19, 2011 18561 18561 18399 18491 1,662,337,300 -326.24(-1.73%)
Nov 18, 2011 18686 18959 18658 18817 2,567,727,600 -143.43(-0.76%)
Nov 17, 2011 19483 19483 18769 18961 1,615,190,400 -387.54(-2.00%)
Nov 16, 2011 19305 19420 19240 19348 871,654,704 -159.74(-0.82%)
Nov 15, 2011 19600 19641 19496 19508 1,683,768,000 +0.00(+0.00%)
Nov 14, 2011 19600 19641 19496 19508 0 +371.01(+1.94%)
Nov 13, 2011 19144 19206 19028 19137 0 +0.00(+0.00%)
Nov 12, 2011 19144 19206 19028 19137 1,279,485,000 +173.28(+0.91%)
Nov 11, 2011 19091 19199 18946 18964 2,485,571,200 -1050.54(-5.25%)
Nov 10, 2011 20067 20173 19967 20014 1,943,931,200 +335.96(+1.71%)
Nov 09, 2011 19848 19915 19660 19678 1,464,882,800 +0.58(+0.00%)
Nov 08, 2011 19894 19977 19650 19678 1,619,993,100 +0.00(+0.00%)
Nov 07, 2011 19894 19977 19650 19678 0 -164.90(-0.83%)
Nov 06, 2011 19923 19982 19773 19843 0 +0.00(+0.00%)
Nov 04, 2011 19923 19982 19773 19843 2,257,596,200 +600.29(+3.12%)
Nov 03, 2011 19419 19541 19142 19242 2,140,898,800 -491.21(-2.49%)
Nov 02, 2011 19092 19745 19024 19734 1,962,952,400 +363.75(+1.88%)
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.