Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
14854
14927
14796
14904
382,671,392
-18.70(-0.13%)
Aug 30, 2005
14870
14976
14832
14922
240,258,000
+85.20(+0.57%)
Aug 29, 2005
14852
14862
14734
14837
317,385,216
-145.90(-0.97%)
Aug 26, 2005
14943
14992
14863
14983
274,590,784
+93.80(+0.63%)
Aug 25, 2005
14844
14964
14832
14889
289,215,616
+15.30(+0.10%)
Aug 24, 2005
14935
14970
14861
14874
286,594,592
-100.10(-0.67%)
Aug 23, 2005
15222
15245
14938
14974
364,369,216
-244.70(-1.61%)
Aug 22, 2005
15093
15226
15050
15219
277,348,192
+180.00(+1.20%)
Aug 19, 2005
15123
15174
15001
15039
391,603,008
-109.50(-0.72%)
Aug 18, 2005
15442
15455
15102
15148
516,748,416
-301.50(-1.95%)
Aug 17, 2005
15331
15450
15310
15450
398,665,600
+6.00(+0.04%)
Aug 16, 2005
15456
15509
15395
15444
322,947,808
-22.50(-0.15%)
Aug 15, 2005
15436
15482
15392
15466
282,287,200
+15.10(+0.10%)
Aug 12, 2005
15459
15481
15398
15451
412,005,600
+5.80(+0.04%)
Aug 11, 2005
15433
15477
15331
15445
615,163,008
+98.80(+0.64%)
Aug 10, 2005
15114
15346
15096
15346
479,409,984
+298.60(+1.98%)
Aug 09, 2005
15138
15162
15029
15048
339,751,008
-61.10(-0.40%)
Aug 08, 2005
15034
15118
15024
15109
226,935,808
+57.60(+0.38%)
Aug 05, 2005
15055
15084
14972
15051
342,387,392
-60.20(-0.40%)
Aug 04, 2005
15102
15186
15076
15112
412,126,592
-7.00(-0.05%)
Aug 03, 2005
15197
15202
15035
15118
537,270,016
-18.60(-0.12%)
Aug 02, 2005
15068
15168
15047
15137
555,043,392
+158.20(+1.06%)
Aug 01, 2005
14893
14990
14841
14979
331,918,208
+97.90(+0.66%)
Jul 29, 2005
14864
14892
14838
14881
412,972,800
+67.70(+0.46%)
Jul 28, 2005
14836
14900
14771
14813
352,640,800
+11.40(+0.08%)
Jul 27, 2005
14787
14828
14744
14802
374,516,000
+32.00(+0.22%)
Jul 26, 2005
14819
14840
14744
14770
289,148,416
-24.10(-0.16%)
Jul 25, 2005
14795
14842
14769
14794
388,280,000
+7.50(+0.05%)
Jul 22, 2005
14744
14800
14655
14786
593,107,968
+166.40(+1.14%)
Jul 21, 2005
14661
14692
14560
14620
404,304,992
+17.40(+0.12%)
Jul 20, 2005
14584
14674
14567
14603
428,144,000
+35.00(+0.24%)
Jul 19, 2005
14493
14625
14493
14568
454,201,216
+0.70(+0.00%)
Jul 18, 2005
14496
14579
14488
14567
325,610,592
+62.70(+0.43%)
Jul 15, 2005
14490
14550
14445
14504
658,528,384
+12.80(+0.09%)
Jul 14, 2005
14389
14497
14389
14492
616,934,784
+184.20(+1.29%)
Jul 13, 2005
14170
14308
14140
14307
378,495,392
+160.30(+1.13%)
Jul 12, 2005
14215
14216
14095
14147
332,181,184
-10.20(-0.07%)
Jul 11, 2005
14065
14157
14047
14157
338,976,192
+192.70(+1.38%)
Jul 08, 2005
14015
14053
13921
13964
340,660,992
-66.30(-0.47%)
Jul 07, 2005
14146
14157
14007
14031
482,251,200
-119.10(-0.84%)
Jul 06, 2005
14171
14202
14127
14150
427,336,800
+25.10(+0.18%)
Jul 05, 2005
14146
14161
14102
14125
333,218,816
-53.10(-0.37%)
Jul 04, 2005
14188
14188
14123
14178
362,865,792
-23.20(-0.16%)
Jul 01, 2005
14201
14201
14201
14201
0
+0.00(+0.00%)
Jun 30, 2005
14282
14311
14155
14201
406,370,816
-76.20(-0.53%)
Jun 29, 2005
14314
14365
14247
14277
543,705,024
-10.10(-0.07%)
Jun 28, 2005
14207
14287
14175
14287
602,401,600
+111.40(+0.79%)
Jun 27, 2005
14142
14203
14142
14176
319,765,792
-54.30(-0.38%)
Jun 24, 2005
14142
14230
14108
14230
536,796,416
+39.90(+0.28%)
Jun 23, 2005
14197
14234
14157
14190
543,943,424
+29.40(+0.21%)
Jun 22, 2005
13996
14183
13996
14161
666,237,824
+181.70(+1.30%)
Jun 21, 2005
13935
13984
13891
13979
276,460,416
+33.50(+0.24%)
Jun 20, 2005
13929
13967
13909
13946
246,064,192
+33.80(+0.24%)
Jun 17, 2005
13867
13927
13848
13912
412,312,000
+78.50(+0.57%)
Jun 16, 2005
13910
13910
13801
13834
258,611,600
-80.80(-0.58%)
Jun 15, 2005
13933
13953
13870
13914
284,969,408
+9.50(+0.07%)
Jun 14, 2005
13955
13999
13902
13905
299,700,608
-47.20(-0.34%)
Jun 13, 2005
13948
13979
13898
13952
209,902,000
+17.20(+0.12%)
Jun 10, 2005
13927
13973
13917
13935
326,592,000
+36.50(+0.26%)
Jun 09, 2005
13884
13984
13877
13898
419,254,400
-0.20(-0.00%)
Jun 08, 2005
13868
13939
13842
13898
421,819,808
+61.20(+0.44%)
Jun 07, 2005
13806
13846
13800
13837
258,052,800
-23.20(-0.17%)
Jun 06, 2005
13768
13863
13746
13860
265,783,808
+42.00(+0.30%)
Jun 03, 2005
13822
13870
13793
13818
297,765,184
+3.90(+0.03%)
Jun 02, 2005
13943
13946
13780
13815
325,242,400
-58.50(-0.42%)
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
.