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 (%)
Mar 30, 2007 19811 19880 19706 19801 938,595,520 -20.90(-0.11%)
Mar 29, 2007 19470 19832 19460 19822 1,914,517,632 +267.90(+1.37%)
Mar 28, 2007 19665 19729 19459 19554 1,198,488,832 -152.90(-0.78%)
Mar 27, 2007 19750 19768 19662 19707 920,278,272 -59.00(-0.30%)
Mar 26, 2007 19720 19819 19654 19766 780,644,672 +73.20(+0.37%)
Mar 23, 2007 19665 19730 19634 19693 1,073,216,704 +2.40(+0.01%)
Mar 22, 2007 19758 19813 19621 19690 1,650,390,784 +173.80(+0.89%)
Mar 21, 2007 19381 19537 19271 19516 977,841,600 +159.50(+0.82%)
Mar 20, 2007 19431 19464 19333 19357 1,021,294,272 +90.20(+0.47%)
Mar 19, 2007 19006 19268 18967 19267 1,292,261,760 +313.20(+1.65%)
Mar 16, 2007 18846 19130 18770 18954 0 -15.90(-0.08%)
Mar 15, 2007 19029 19055 18932 18969 898,691,392 +132.50(+0.70%)
Mar 14, 2007 18803 18888 18738 18837 2,054,887,168 -496.20(-2.57%)
Mar 13, 2007 19397 19442 19251 19333 1,336,198,528 -109.30(-0.56%)
Mar 12, 2007 19252 19470 19220 19442 1,720,489,216 +307.50(+1.61%)
Mar 10, 2007 19259 19259 19065 19135 1,765,809,664 -40.30(-0.21%)
Mar 09, 2007 18924 19191 18909 19175 1,240,695,680 +256.60(+1.36%)
Mar 08, 2007 19188 19240 18910 18919 1,453,798,656 -140.00(-0.73%)
Mar 07, 2007 18899 19080 18877 19059 1,606,525,696 +393.70(+2.11%)
Mar 06, 2007 19137 19164 18659 18665 1,986,020,864 +0.00(+0.00%)
Mar 05, 2007 19137 19164 18659 18665 0 -777.10(-4.00%)
Mar 03, 2007 19387 19560 19356 19442 1,132,374,656 +95.40(+0.49%)
Mar 02, 2007 19582 19643 19347 19347 1,474,434,176 -304.90(-1.55%)
Mar 01, 2007 19427 19750 19382 19652 2,038,333,184 -496.40(-2.46%)
Feb 28, 2007 20501 20501 20042 20148 1,412,425,856 -360.00(-1.76%)
Feb 27, 2007 20520 20581 20474 20508 782,347,008 +0.00(+0.00%)
Feb 26, 2007 20520 20581 20474 20508 0 -203.80(-0.98%)
Feb 24, 2007 20844 20844 20547 20712 874,083,968 -97.50(-0.47%)
Feb 23, 2007 20748 20830 20740 20809 795,301,376 +157.80(+0.76%)
Feb 22, 2007 20650 20677 20540 20651 749,988,928 +0.00(+0.00%)
Feb 21, 2007 20650 20677 20540 20651 0 +83.50(+0.41%)
Feb 20, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 19, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 17, 2007 20546 20588 20458 20568 709,936,320 +29.50(+0.14%)
Feb 16, 2007 20467 20570 20398 20538 845,067,520 +328.50(+1.63%)
Feb 15, 2007 20302 20330 20185 20210 686,788,480 +77.70(+0.39%)
Feb 14, 2007 20524 20524 20127 20132 953,727,424 -461.20(-2.24%)
Feb 13, 2007 20534 20697 20489 20593 813,622,528 +0.00(+0.00%)
Feb 12, 2007 20534 20697 20489 20593 0 -84.30(-0.41%)
Feb 10, 2007 20747 20771 20594 20678 772,406,976 -57.40(-0.28%)
Feb 09, 2007 20476 20764 20319 20735 1,525,211,648 +55.40(+0.27%)
Feb 08, 2007 20717 20739 20598 20680 1,088,530,304 +24.50(+0.12%)
Feb 07, 2007 20512 20712 20438 20655 848,211,072 +199.60(+0.98%)
Feb 06, 2007 20515 20646 20409 20456 819,094,016 +0.00(+0.00%)
Feb 05, 2007 20515 20646 20409 20456 0 -108.10(-0.53%)
Feb 03, 2007 20544 20704 20469 20564 945,602,496 +133.50(+0.65%)
Feb 02, 2007 20252 20497 20177 20430 1,071,631,232 +323.80(+1.61%)
Feb 01, 2007 20464 20508 20009 20106 997,395,328 -354.10(-1.73%)
Jan 31, 2007 20282 20466 20165 20460 626,581,312 +223.80(+1.11%)
Jan 30, 2007 20317 20367 20198 20237 680,469,312 +0.00(+0.00%)
Jan 29, 2007 20317 20367 20198 20237 0 -44.40(-0.22%)
Jan 27, 2007 20458 20458 20205 20281 1,539,136,256 -388.70(-1.88%)
Jan 26, 2007 20890 20898 20610 20670 918,331,200 -151.30(-0.73%)
Jan 25, 2007 20951 20972 20726 20821 1,053,436,032 +51.40(+0.25%)
Jan 24, 2007 20744 20811 20589 20770 1,409,621,120 -2.50(-0.01%)
Jan 23, 2007 20501 20780 20488 20772 1,019,021,696 +0.00(+0.00%)
Jan 22, 2007 20501 20780 20488 20772 0 +444.50(+2.19%)
Jan 20, 2007 20216 20338 20189 20328 1,025,928,320 +50.20(+0.25%)
Jan 19, 2007 20065 20297 20003 20278 1,354,156,416 +212.90(+1.06%)
Jan 18, 2007 19918 20122 19841 20065 1,117,662,080 +36.70(+0.18%)
Jan 17, 2007 20131 20134 19938 20028 1,026,767,872 -40.70(-0.20%)
Jan 16, 2007 19776 20073 19746 20069 1,252,411,264 +0.00(+0.00%)
Jan 15, 2007 19776 20073 19746 20069 0 +455.20(+2.32%)
Jan 13, 2007 19629 19681 19524 19613 1,486,034,048 +228.00(+1.18%)
Jan 12, 2007 19653 19698 19350 19385 1,436,329,856 -182.90(-0.93%)
Jan 11, 2007 19665 19694 19508 19568 1,684,163,968 -329.80(-1.66%)
Jan 10, 2007 20162 20173 19794 19898 1,524,412,800 -131.60(-0.66%)
Jan 09, 2007 19915 20086 19844 20030 1,438,589,312 +0.00(+0.00%)
Jan 08, 2007 19915 20086 19844 20030 0 -181.60(-0.90%)
Jan 06, 2007 19890 20214 19757 20211 1,959,114,368 +185.70(+0.93%)
Jan 05, 2007 20416 20463 19948 20026 2,130,510,208 -387.80(-1.90%)
Jan 04, 2007 20353 20555 20250 20413 1,673,968,896 +103.20(+0.51%)
Jan 03, 2007 20005 20324 19990 20310 1,264,596,736 +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.