Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

20,728.19 -225.15 (-1.07%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 20934 21122 20920 21109 2,387,265,536 +329.70(+1.59%)
Apr 29, 2010 20994 21008 20763 20779 1,617,080,704 -170.50(-0.81%)
Apr 28, 2010 20854 21022 20854 20949 1,788,287,232 -312.40(-1.47%)
Apr 27, 2010 21342 21383 21224 21262 1,327,490,688 -325.30(-1.51%)
Apr 26, 2010 21501 21618 21489 21587 1,140,596,992 +342.60(+1.61%)
Apr 24, 2010 21385 21443 21232 21244 0 +0.00(+0.00%)
Apr 23, 2010 21385 21443 21232 21244 1,306,533,632 -210.40(-0.98%)
Apr 22, 2010 21284 21471 21207 21455 1,352,022,656 -56.00(-0.26%)
Apr 21, 2010 21733 21741 21476 21511 1,624,158,080 -112.50(-0.52%)
Apr 20, 2010 21519 21648 21508 21623 1,422,031,744 +218.20(+1.02%)
Apr 19, 2010 21558 21582 21283 21405 2,348,763,392 -460.10(-2.10%)
Apr 17, 2010 22059 22112 21789 21865 0 +0.00(+0.00%)
Apr 16, 2010 22059 22112 21789 21865 2,496,723,968 -292.50(-1.32%)
Apr 15, 2010 22265 22338 22113 22158 1,459,714,688 +36.40(+0.16%)
Apr 14, 2010 22183 22192 22062 22121 1,302,086,144 +17.90(+0.08%)
Apr 13, 2010 22216 22291 22008 22104 1,868,202,752 -34.70(-0.16%)
Apr 12, 2010 22389 22389 22132 22138 1,580,086,784 -70.30(-0.32%)
Apr 10, 2010 22015 22249 21964 22208 0 +0.00(+0.00%)
Apr 09, 2010 22015 22249 21964 22208 2,129,071,616 +341.50(+1.56%)
Apr 08, 2010 21836 21949 21813 21867 1,712,260,352 -61.80(-0.28%)
Apr 07, 2010 21828 21935 21748 21929 2,868,746,752 +391.80(+1.82%)
Apr 06, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 05, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 04, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 03, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 02, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 01, 2010 21391 21548 21373 21537 2,059,414,400 +297.70(+1.40%)
Mar 31, 2010 21367 21447 21230 21239 2,159,444,224 -135.50(-0.63%)
Mar 30, 2010 21230 21451 21202 21375 1,749,750,784 +137.40(+0.65%)
Mar 29, 2010 21148 21318 21126 21237 1,394,443,904 +184.30(+0.88%)
Mar 27, 2010 20680 21127 20680 21053 0 +0.00(+0.00%)
Mar 26, 2010 20680 21127 20680 21053 1,863,881,984 +274.50(+1.32%)
Mar 25, 2010 20799 20801 20659 20779 1,456,677,504 -230.00(-1.09%)
Mar 24, 2010 21204 21206 20974 21009 1,282,110,080 +20.80(+0.10%)
Mar 23, 2010 21071 21211 20972 20988 1,253,196,672 +54.60(+0.26%)
Mar 22, 2010 21120 21120 20900 20933 1,572,548,864 -437.60(-2.05%)
Mar 20, 2010 21360 21389 21258 21371 0 +0.00(+0.00%)
Mar 19, 2010 21360 21389 21258 21371 1,347,445,888 +40.10(+0.19%)
Mar 18, 2010 21430 21441 21287 21331 1,341,953,024 -53.80(-0.25%)
Mar 17, 2010 21184 21440 21159 21384 1,612,088,192 +361.60(+1.72%)
Mar 16, 2010 21136 21197 20987 21023 1,027,809,600 -56.20(-0.27%)
Mar 15, 2010 21036 21116 20964 21079 1,143,308,800 -130.60(-0.62%)
Mar 14, 2010 21250 21260 21117 21210 0 +0.00(+0.00%)
Mar 13, 2010 21250 21260 21117 21210 1,164,407,168 -18.50(-0.09%)
Mar 12, 2010 21333 21333 21059 21228 1,402,218,752 +19.90(+0.09%)
Mar 11, 2010 21294 21294 21156 21208 1,257,677,184 +0.70(+0.00%)
Mar 10, 2010 21154 21278 21129 21208 1,421,012,480 +10.70(+0.05%)
Mar 09, 2010 21100 21257 21081 21197 2,052,899,584 +0.00(+0.00%)
Mar 08, 2010 21100 21257 21081 21197 0 +408.90(+1.97%)
Mar 07, 2010 20821 20821 20655 20788 0 +0.00(+0.00%)
Mar 06, 2010 20821 20821 20655 20788 2,875,175,936 +212.20(+1.03%)
Mar 05, 2010 20984 21000 20576 20576 1,910,837,632 -301.00(-1.44%)
Mar 04, 2010 21016 21016 20845 20877 1,674,115,328 -29.30(-0.14%)
Mar 03, 2010 20921 20962 20848 20906 2,296,292,096 -150.80(-0.72%)
Mar 02, 2010 20853 21057 20853 21057 2,585,989,888 +0.00(+0.00%)
Mar 01, 2010 20853 21057 20853 21057 0 +448.20(+2.17%)
Feb 28, 2010 20658 20663 20568 20609 0 +0.00(+0.00%)
Feb 27, 2010 20658 20663 20568 20609 1,492,479,360 +209.10(+1.03%)
Feb 26, 2010 20512 20644 20262 20400 1,980,209,664 -68.10(-0.33%)
Feb 25, 2010 20357 20584 20351 20468 1,508,097,408 -155.30(-0.75%)
Feb 24, 2010 20218 20712 20120 20623 0 +245.70(+1.21%)
Feb 23, 2010 20408 20427 20313 20377 1,067,658,304 +0.00(+0.00%)
Feb 22, 2010 20408 20427 20313 20377 0 +483.30(+2.43%)
Feb 21, 2010 20262 20262 19875 19894 0 +0.00(+0.00%)
Feb 20, 2010 20262 20262 19875 19894 1,329,484,544 -528.20(-2.59%)
Feb 19, 2010 20535 20570 20381 20422 720,614,272 -111.80(-0.54%)
Feb 18, 2010 20658 20684 20471 20534 1,111,741,952 +0.00(+0.00%)
Feb 17, 2010 20658 20684 20471 20534 0 +265.30(+1.31%)
Feb 16, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 15, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 13, 2010 20241 20428 20213 20269 1,193,582,080 -22.00(-0.11%)
Feb 12, 2010 20096 20311 20096 20291 1,338,864,000 +368.50(+1.85%)
Feb 11, 2010 19915 19977 19682 19922 0 +131.90(+0.67%)
Feb 10, 2010 19494 19844 19461 19790 1,495,157,248 +239.40(+1.22%)
Feb 09, 2010 19615 19673 19423 19551 1,751,004,544 +0.00(+0.00%)
Feb 08, 2010 19615 19673 19423 19551 0 -114.20(-0.58%)
Feb 06, 2010 19706 19823 19656 19665 2,515,439,104 -676.50(-3.33%)
Feb 05, 2010 20535 20554 20316 20342 1,607,734,144 -380.50(-1.84%)
Feb 04, 2010 20486 20780 20315 20722 1,922,114,816 +449.90(+2.22%)
Feb 03, 2010 20433 20534 20181 20272 1,561,641,984 +28.40(+0.14%)
Feb 02, 2010 19988 20254 19846 20244 1,701,996,800 +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.