Hong Kong Hang Seng (IX: HSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23767	23916	23766	23822	1,961,876,000	+166.89(+0.71%)
Jan 30, 2013	23659	23707	23603	23655	3,153,976,000	-16.71(-0.07%)
Jan 29, 2013	23622	23736	23622	23672	1,443,566,900	+0.00(+0.00%)
Jan 28, 2013	23622	23736	23622	23672	0	+91.45(+0.39%)
Jan 27, 2013	23654	23666	23481	23580	0	+0.00(+0.00%)
Jan 26, 2013	23654	23666	23481	23580	1,620,959,000	-18.47(-0.08%)
Jan 25, 2013	23585	23689	23548	23599	1,428,556,300	-36.20(-0.15%)
Jan 24, 2013	23700	23711	23540	23635	1,536,963,300	-23.89(-0.10%)
Jan 23, 2013	23596	23686	23499	23659	1,361,101,400	+68.08(+0.29%)
Jan 22, 2013	23566	23640	23535	23591	1,104,208,000	+0.00(+0.00%)
Jan 21, 2013	23566	23640	23535	23591	0	-10.87(-0.05%)
Jan 20, 2013	23509	23606	23451	23602	0	+0.00(+0.00%)
Jan 19, 2013	23509	23606	23451	23602	1,934,485,200	+262.02(+1.12%)
Jan 18, 2013	23472	23505	23223	23340	1,316,299,000	-17.23(-0.07%)
Jan 17, 2013	23390	23390	23203	23357	1,370,170,300	-24.52(-0.10%)
Jan 16, 2013	23388	23516	23306	23382	1,450,147,700	-31.75(-0.14%)
Jan 15, 2013	23327	23442	23292	23413	1,559,383,600	+0.00(+0.00%)
Jan 14, 2013	23327	23442	23292	23413	0	+149.19(+0.64%)
Jan 13, 2013	23479	23487	23213	23264	0	+0.00(+0.00%)
Jan 12, 2013	23479	23487	23213	23264	1,526,867,400	-90.24(-0.39%)
Jan 11, 2013	23240	23478	23166	23354	1,911,808,400	+135.84(+0.59%)
Jan 10, 2013	23155	23235	23142	23218	1,518,554,800	+107.28(+0.46%)
Jan 09, 2013	23264	23264	23088	23111	1,461,679,100	-218.56(-0.94%)
Jan 08, 2013	23345	23402	23254	23330	1,401,515,000	+0.00(+0.00%)
Jan 07, 2013	23345	23402	23254	23330	0	-1.34(-0.01%)
Jan 06, 2013	23370	23370	23172	23331	0	+0.00(+0.00%)
Jan 05, 2013	23370	23370	23172	23331	1,505,752,800	-67.51(-0.29%)
Jan 04, 2013	23391	23401	23234	23399	2,211,207,000	+86.62(+0.37%)
Jan 03, 2013	22860	23317	22860	23312	2,129,252,800	+0.00(+0.00%)
Jan 02, 2013	22860	23317	22860	23312	0	+655.06(+2.89%)
Jan 01, 2013	22584	22698	22567	22657	685,413,000	-9.67(-0.04%)
Dec 31, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 30, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 29, 2012	22706	22706	22628	22667	1,043,816,200	+46.81(+0.21%)
Dec 28, 2012	22705	22719	22609	22620	1,053,372,600	+78.60(+0.35%)
Dec 27, 2012	22541	22541	22541	22541	0	+34.89(+0.16%)
Dec 26, 2012	22565	22565	22423	22506	0	-34.89(-0.15%)
Dec 25, 2012	22495	22578	22495	22541	560,264,800	+34.89(+0.16%)
Dec 24, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 23, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 22, 2012	22565	22565	22423	22506	1,805,720,400	-153.49(-0.68%)
Dec 21, 2012	22603	22662	22484	22660	1,620,967,700	+36.41(+0.16%)
Dec 20, 2012	22655	22684	22562	22623	1,577,167,800	+128.64(+0.57%)
Dec 19, 2012	22525	22588	22450	22495	3,217,316,000	-18.88(-0.08%)
Dec 18, 2012	22591	22625	22454	22514	1,451,263,500	+0.00(+0.00%)
Dec 17, 2012	22591	22625	22454	22514	0	-92.37(-0.41%)
Dec 16, 2012	22397	22636	22397	22606	0	+0.00(+0.00%)
Dec 15, 2012	22397	22636	22397	22606	1,771,220,400	+160.40(+0.71%)
Dec 14, 2012	22501	22563	22381	22446	1,475,964,000	-57.77(-0.26%)
Dec 13, 2012	22413	22508	22413	22503	1,856,501,400	+179.41(+0.80%)
Dec 12, 2012	22296	22393	22244	22324	1,585,416,300	+47.22(+0.21%)
Dec 11, 2012	22378	22378	22236	22277	1,388,628,000	+0.00(+0.00%)
Dec 10, 2012	22378	22378	22236	22277	0	+85.55(+0.39%)
Dec 09, 2012	22295	22371	22188	22191	0	+0.00(+0.00%)
Dec 08, 2012	22295	22371	22188	22191	1,830,833,200	-58.64(-0.26%)
Dec 07, 2012	22356	22356	22215	22250	1,474,980,800	-21.10(-0.09%)
Dec 06, 2012	21819	22274	21805	22271	2,465,522,000	+470.94(+2.16%)
Dec 05, 2012	21786	21853	21688	21800	1,236,799,200	+32.12(+0.15%)
Dec 04, 2012	22070	22162	21717	21768	1,222,931,400	-262.54(-1.19%)
Dec 01, 2012	21949	22092	21919	22030	1,829,162,400	+107.50(+0.49%)
Nov 30, 2012	21821	21996	21786	21923	1,272,038,400	+213.91(+0.99%)
Nov 29, 2012	21765	21765	21630	21709	1,272,896,700	-135.05(-0.62%)
Nov 28, 2012	21970	22003	21820	21844	1,205,019,200	-17.78(-0.08%)
Nov 27, 2012	21986	21986	21827	21862	1,074,310,800	+0.00(+0.00%)
Nov 26, 2012	21986	21986	21827	21862	0	-52.17(-0.24%)
Nov 25, 2012	21730	21924	21723	21914	0	+0.00(+0.00%)
Nov 24, 2012	21730	21924	21723	21914	1,337,229,900	+170.78(+0.79%)
Nov 23, 2012	21596	21774	21518	21743	1,449,478,500	+218.84(+1.02%)
Nov 22, 2012	21368	21530	21229	21524	1,358,588,100	+296.08(+1.39%)
Nov 21, 2012	21478	21478	21213	21228	1,169,937,500	-33.78(-0.16%)
Nov 20, 2012	21210	21303	21136	21262	1,100,673,100	+0.00(+0.00%)
Nov 19, 2012	21210	21303	21136	21262	0	+103.05(+0.49%)
Nov 18, 2012	21204	21205	21105	21159	0	+0.00(+0.00%)
Nov 17, 2012	21204	21205	21105	21159	1,146,325,100	+50.08(+0.24%)
Nov 16, 2012	21189	21288	21098	21109	1,408,099,400	-333.06(-1.55%)
Nov 15, 2012	21251	21446	21221	21442	1,302,165,900	+253.34(+1.20%)
Nov 14, 2012	21373	21400	21182	21189	1,349,937,200	-241.65(-1.13%)
Nov 13, 2012	21368	21462	21339	21430	922,157,200	+0.00(+0.00%)
Nov 12, 2012	21368	21462	21339	21430	0	+45.92(+0.21%)
Nov 11, 2012	21434	21525	21330	21384	0	+0.00(+0.00%)
Nov 10, 2012	21434	21525	21330	21384	1,455,863,300	-182.53(-0.85%)
Nov 09, 2012	21786	21872	21556	21567	1,668,424,200	-532.94(-2.41%)
Nov 08, 2012	22020	22100	21811	22100	1,555,286,100	+155.42(+0.71%)
Nov 07, 2012	21960	22009	21832	21944	1,317,598,200	-61.97(-0.28%)
Nov 06, 2012	22044	22141	21991	22006	1,165,502,600	+0.00(+0.00%)
Nov 05, 2012	22044	22141	21991	22006	0	-104.93(-0.47%)
Nov 03, 2012	22066	22150	22020	22111	0	+0.00(+0.00%)
Nov 02, 2012	22066	22150	22020	22111	1,853,113,600	+289.46(+1.33%)

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.