Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 30, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 27, 2006 18401 18466 18233 18298 997,605,824 -56.10(-0.31%)
Oct 26, 2006 18267 18379 18241 18354 771,033,472 +195.80(+1.08%)
Oct 25, 2006 18151 18169 18106 18158 524,809,088 +4.50(+0.02%)
Oct 24, 2006 18136 18173 18122 18153 508,900,704 +63.60(+0.35%)
Oct 23, 2006 18170 18170 18066 18090 620,706,112 -23.80(-0.13%)
Oct 20, 2006 18013 18148 18013 18114 815,419,072 +126.60(+0.70%)
Oct 19, 2006 18054 18071 17938 17987 439,090,816 -61.10(-0.34%)
Oct 18, 2006 17910 18048 17882 18048 452,401,792 +33.30(+0.18%)
Oct 17, 2006 17965 18074 17823 18015 744,363,904 +4.60(+0.03%)
Oct 16, 2006 18067 18070 17958 18010 760,911,872 +21.30(+0.12%)
Oct 13, 2006 18050 18068 17950 17989 1,719,400,448 +115.80(+0.65%)
Oct 12, 2006 17896 17948 17836 17873 1,102,474,752 +10.30(+0.06%)
Oct 11, 2006 17857 17876 17741 17863 721,727,232 +39.10(+0.22%)
Oct 10, 2006 17780 17852 17752 17824 503,691,296 +148.50(+0.84%)
Oct 09, 2006 17876 17876 17589 17675 561,382,528 -228.20(-1.27%)
Oct 06, 2006 17901 17932 17849 17903 578,815,424 -4.30(-0.02%)
Oct 05, 2006 17898 17940 17810 17908 803,488,320 +278.50(+1.58%)
Oct 04, 2006 17637 17687 17536 17629 1,023,470,016 +22.70(+0.13%)
Oct 03, 2006 17490 17649 17428 17606 1,356,757,248 +63.40(+0.36%)
Oct 02, 2006 17543 17543 17543 17543 0 +0.00(+0.00%)
Sep 29, 2006 17560 17590 17351 17543 585,264,512 +12.50(+0.07%)
Sep 28, 2006 17566 17605 17506 17531 815,714,304 +9.10(+0.05%)
Sep 27, 2006 17478 17541 17402 17522 563,790,272 +213.40(+1.23%)
Sep 26, 2006 17614 17614 17278 17308 553,720,384 -237.90(-1.36%)
Sep 25, 2006 17546 17683 17540 17546 554,085,120 -54.70(-0.31%)
Sep 22, 2006 17526 17639 17512 17601 816,864,704 -19.30(-0.11%)
Sep 21, 2006 17547 17663 17540 17620 1,161,323,136 +107.00(+0.61%)
Sep 20, 2006 17232 17524 17221 17513 921,311,232 +166.30(+0.96%)
Sep 19, 2006 17412 17426 17315 17347 604,377,728 -40.50(-0.23%)
Sep 18, 2006 17254 17424 17253 17387 527,369,408 +149.50(+0.87%)
Sep 15, 2006 17179 17247 17143 17238 497,798,400 +54.30(+0.32%)
Sep 14, 2006 17275 17305 17143 17183 747,969,600 -26.60(-0.15%)
Sep 13, 2006 17221 17235 17174 17210 538,815,872 +134.60(+0.79%)
Sep 12, 2006 16932 17129 16922 17075 428,788,992 +126.80(+0.75%)
Sep 11, 2006 17142 17158 16930 16949 822,556,800 -197.20(-1.15%)
Sep 08, 2006 17071 17172 17071 17146 396,274,592 +49.40(+0.29%)
Sep 07, 2006 17100 17134 17045 17096 399,343,200 -162.10(-0.94%)
Sep 06, 2006 17446 17446 17209 17258 318,450,688 -180.30(-1.03%)
Sep 05, 2006 17524 17524 17405 17439 228,720,800 -75.10(-0.43%)
Sep 04, 2006 17504 17539 17477 17514 307,024,000 +90.20(+0.52%)
Sep 01, 2006 17373 17514 17311 17424 389,951,488 +31.40(+0.18%)
Aug 31, 2006 17396 17423 17357 17392 487,228,896 +107.60(+0.62%)
Aug 30, 2006 17148 17289 17135 17285 430,751,808 +201.40(+1.18%)
Aug 29, 2006 17004 17102 16999 17083 250,214,592 +161.00(+0.95%)
Aug 28, 2006 16956 16999 16912 16922 203,537,200 -33.10(-0.20%)
Aug 25, 2006 16958 17005 16894 16955 261,220,992 +72.40(+0.43%)
Aug 24, 2006 16971 17040 16871 16883 322,874,304 -205.40(-1.20%)
Aug 23, 2006 17101 17112 17010 17088 194,206,800 -61.40(-0.36%)
Aug 22, 2006 17096 17156 17037 17150 244,744,096 +141.90(+0.83%)
Aug 21, 2006 17326 17330 16997 17008 317,411,200 -322.80(-1.86%)
Aug 18, 2006 17381 17414 17316 17331 260,812,800 -42.40(-0.24%)
Aug 17, 2006 17502 17506 17329 17373 358,907,392 -77.90(-0.45%)
Aug 16, 2006 17407 17474 17350 17451 319,270,688 +176.90(+1.02%)
Aug 15, 2006 17274 17295 17243 17274 189,984,192 -15.90(-0.09%)
Aug 14, 2006 17280 17303 17215 17290 205,380,096 +40.10(+0.23%)
Aug 11, 2006 17255 17324 17212 17250 240,485,904 +27.80(+0.16%)
Aug 10, 2006 17322 17350 17212 17222 291,538,304 -124.50(-0.72%)
Aug 09, 2006 16996 17350 16959 17347 353,961,216 +298.40(+1.75%)
Aug 08, 2006 17057 17066 16995 17048 265,395,904 +94.60(+0.56%)
Aug 07, 2006 16928 16961 16811 16954 216,714,096 +65.80(+0.39%)
Aug 04, 2006 17050 17096 16868 16888 290,811,808 -160.60(-0.94%)
Aug 03, 2006 17073 17098 17012 17048 314,784,512 +15.60(+0.09%)
Aug 02, 2006 16888 17086 16873 17033 335,435,392 +121.40(+0.72%)
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.