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, 2009 12958 13390 12900 13278 3,689,336,800 +123.78(+0.94%)
Jan 30, 2009 13560 13560 13109 13154 2,662,270,000 +0.00(+0.00%)
Jan 29, 2009 13560 13560 13109 13154 0 +575.83(+4.58%)
Jan 28, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 27, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 26, 2009 12579 12579 12579 12579 0 +0.00(+0.00%)
Jan 24, 2009 12542 12735 12470 12579 2,198,158,200 -79.39(-0.63%)
Jan 23, 2009 12844 12895 12657 12658 1,878,278,600 +74.36(+0.59%)
Jan 22, 2009 12535 12763 12439 12584 3,303,948,000 -376.14(-2.90%)
Jan 21, 2009 12854 13161 12816 12960 2,521,573,600 -380.22(-2.85%)
Jan 20, 2009 13414 13519 13098 13340 2,194,428,800 +0.00(+0.00%)
Jan 19, 2009 13414 13519 13098 13340 0 +84.48(+0.64%)
Jan 17, 2009 13279 13423 13113 13256 3,467,109,600 +12.55(+0.09%)
Jan 16, 2009 13136 13301 12904 13243 4,146,204,000 -461.65(-3.37%)
Jan 15, 2009 13807 14019 13675 13705 1,537,668,800 +36.56(+0.27%)
Jan 14, 2009 13930 14119 13645 13668 3,480,885,600 -302.95(-2.17%)
Jan 13, 2009 14312 14312 13895 13971 4,111,599,600 +0.00(+0.00%)
Jan 12, 2009 14312 14312 13895 13971 0 -406.44(-2.83%)
Jan 10, 2009 14531 14674 14297 14377 3,332,496,400 -38.47(-0.27%)
Jan 09, 2009 14756 14756 14334 14416 79,468,304 -571.55(-3.81%)
Jan 08, 2009 15760 15764 14977 14987 1,209,185,408 -522.05(-3.37%)
Jan 07, 2009 15612 15652 15368 15510 2,484,472,200 -53.80(-0.35%)
Jan 06, 2009 15349 15563 15128 15563 2,172,620,600 +0.00(+0.00%)
Jan 05, 2009 15349 15563 15128 15563 0 +520.50(+3.46%)
Jan 03, 2009 14448 15043 14412 15043 1,752,401,800 +0.00(+0.00%)
Jan 02, 2009 14448 15043 14412 15043 0 +655.33(+4.55%)
Jan 01, 2009 14378 14527 14302 14387 1,612,195,500 +151.98(+1.07%)
Dec 31, 2008 14477 14513 14189 14236 1,441,715,600 -92.98(-0.65%)
Dec 30, 2008 14081 14332 13924 14328 1,046,621,500 +0.00(+0.00%)
Dec 29, 2008 14081 14332 13924 14328 0 +144.34(+1.02%)
Dec 27, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 26, 2008 14184 14184 14184 14184 0 +0.00(+0.00%)
Dec 25, 2008 13856 14301 13856 14184 865,498,700 -36.65(-0.26%)
Dec 24, 2008 14472 14492 14085 14221 1,494,154,600 -401.60(-2.75%)
Dec 23, 2008 15177 15227 14622 14622 1,413,014,300 +0.00(+0.00%)
Dec 22, 2008 15177 15227 14622 14622 0 -505.12(-3.34%)
Dec 20, 2008 15235 15444 15015 15128 2,420,226,800 -370.30(-2.39%)
Dec 19, 2008 15335 15548 15301 15498 1,883,006,200 +37.29(+0.24%)
Dec 18, 2008 15545 15557 15179 15461 2,180,481,600 +330.31(+2.18%)
Dec 17, 2008 15018 15217 14820 15130 1,661,605,200 +83.26(+0.55%)
Dec 16, 2008 15363 15387 15007 15047 2,021,422,000 +0.00(+0.00%)
Dec 15, 2008 15363 15387 15007 15047 0 +288.56(+1.96%)
Dec 13, 2008 15288 15393 14479 14758 2,916,320,800 -855.51(-5.48%)
Dec 12, 2008 15534 15781 15338 15614 2,477,378,600 +36.16(+0.23%)
Dec 11, 2008 14946 15579 14946 15578 2,684,204,000 +824.52(+5.59%)
Dec 10, 2008 15032 15205 14717 14753 2,440,344,400 -291.65(-1.94%)
Dec 09, 2008 14303 15045 14303 15045 3,219,421,000 +0.00(+0.00%)
Dec 08, 2008 14303 15045 14303 15045 0 +1198.78(+8.66%)
Dec 06, 2008 13719 13875 13657 13846 1,750,566,000 +336.31(+2.49%)
Dec 05, 2008 13857 13884 13460 13510 1,862,633,600 -78.88(-0.58%)
Dec 04, 2008 13599 13778 13573 13589 1,811,385,200 +182.81(+1.36%)
Dec 03, 2008 13373 13514 13345 13406 1,961,207,600 -702.99(-4.98%)
Dec 02, 2008 13775 14254 13659 14109 2,041,643,600 +0.00(+0.00%)
Dec 01, 2008 13775 14254 13659 14109 0 +220.60(+1.59%)
Nov 29, 2008 13550 13896 13550 13888 2,150,281,200 +336.18(+2.48%)
Nov 28, 2008 13901 13931 13333 13552 2,776,072,000 +182.61(+1.37%)
Nov 27, 2008 12990 13369 12990 13369 2,394,587,200 +490.85(+3.81%)
Nov 26, 2008 13012 13091 12767 12879 2,466,291,800 +420.66(+3.38%)
Nov 25, 2008 12239 12707 12239 12458 1,769,147,200 +0.00(+0.00%)
Nov 24, 2008 12239 12707 12239 12458 0 -201.26(-1.59%)
Nov 22, 2008 11815 13048 11815 12659 3,106,043,200 +360.64(+2.93%)
Nov 21, 2008 12171 12299 11977 12299 3,096,103,200 -517.24(-4.04%)
Nov 20, 2008 12827 13179 12739 12816 2,060,798,200 -100.09(-0.77%)
Nov 19, 2008 13299 13364 12676 12916 2,489,004,400 -613.64(-4.54%)
Nov 18, 2008 13584 13738 13278 13530 1,604,626,600 +0.00(+0.00%)
Nov 17, 2008 13584 13738 13278 13530 0 -13.13(-0.10%)
Nov 15, 2008 13750 13750 13494 13543 2,182,739,200 +321.31(+2.43%)
Nov 14, 2008 13069 13373 12943 13221 2,813,729,600 -717.74(-5.15%)
Nov 13, 2008 14155 14256 13626 13939 2,071,500,000 -101.81(-0.73%)
Nov 12, 2008 14323 14854 13927 14041 2,453,779,200 -703.73(-4.77%)
Nov 11, 2008 15033 15148 14454 14745 2,801,049,800 +0.00(+0.00%)
Nov 10, 2008 15033 15148 14454 14745 0 +501.20(+3.52%)
Nov 08, 2008 13273 14254 13273 14243 2,750,325,200 +453.39(+3.29%)
Nov 07, 2008 14082 14082 13674 13790 2,739,083,600 -1050.12(-7.08%)
Nov 06, 2008 15046 15318 14750 14840 3,458,872,800 +455.82(+3.17%)
Nov 05, 2008 14338 14540 13853 14384 2,387,901,800 +39.97(+0.28%)
Nov 04, 2008 14436 14889 14272 14344 2,971,271,000 +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.