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 29, 2005 13830 13913 13801 13909 309,020,000 -0.40(-0.00%)
Apr 28, 2005 13814 13956 13814 13909 339,914,592 +69.80(+0.50%)
Apr 27, 2005 13833 13847 13800 13840 177,705,600 -20.00(-0.14%)
Apr 26, 2005 13769 13920 13720 13860 389,263,808 +109.40(+0.80%)
Apr 25, 2005 13744 13802 13711 13750 255,959,392 +56.70(+0.41%)
Apr 22, 2005 13685 13727 13650 13694 300,321,600 +96.20(+0.71%)
Apr 21, 2005 13408 13640 13402 13597 312,422,016 +95.70(+0.71%)
Apr 20, 2005 13534 13568 13489 13502 187,061,600 +57.50(+0.43%)
Apr 19, 2005 13430 13503 13428 13444 224,729,200 +88.90(+0.67%)
Apr 18, 2005 13382 13425 13337 13355 502,135,008 -283.60(-2.08%)
Apr 15, 2005 13673 13673 13579 13639 299,358,016 -133.60(-0.97%)
Apr 14, 2005 13741 13789 13708 13772 323,550,016 -27.20(-0.20%)
Apr 13, 2005 13696 13808 13665 13800 230,154,208 +141.60(+1.04%)
Apr 12, 2005 13661 13679 13623 13658 165,573,600 -1.90(-0.01%)
Apr 11, 2005 13614 13668 13606 13660 242,422,400 -6.80(-0.05%)
Apr 08, 2005 13671 13687 13636 13667 245,676,800 +64.40(+0.47%)
Apr 07, 2005 13605 13620 13538 13602 264,334,800 +40.00(+0.29%)
Apr 06, 2005 13537 13612 13506 13562 355,905,600 +48.90(+0.36%)
Apr 05, 2005 13474 13545 13437 13513 287,550,784 +0.00(+0.00%)
Apr 04, 2005 13474 13545 13437 13513 287,550,784 +22.10(+0.16%)
Apr 02, 2005 13496 13519 13398 13491 323,861,600 -25.60(-0.19%)
Apr 01, 2005 13515 13556 13482 13517 427,841,984 +91.10(+0.68%)
Mar 31, 2005 13405 13460 13357 13426 312,026,400 +13.90(+0.10%)
Mar 30, 2005 13552 13552 13381 13412 401,276,416 +0.00(+0.00%)
Mar 29, 2005 13552 13552 13381 13412 0 -185.20(-1.36%)
Mar 28, 2005 13597 13597 13597 13597 0 +0.00(+0.00%)
Mar 25, 2005 13592 13613 13548 13597 300,039,616 -6.50(-0.05%)
Mar 24, 2005 13603 13644 13565 13604 386,965,600 -172.90(-1.26%)
Mar 23, 2005 13801 13823 13758 13776 264,343,808 -57.80(-0.42%)
Mar 22, 2005 13823 13865 13787 13834 170,979,392 +0.00(+0.00%)
Mar 21, 2005 13823 13865 13787 13834 0 +5.90(+0.04%)
Mar 19, 2005 13865 13907 13780 13828 281,040,800 +10.40(+0.08%)
Mar 18, 2005 13723 13858 13700 13818 340,115,808 -14.50(-0.10%)
Mar 17, 2005 13710 13838 13647 13832 344,711,200 +15.70(+0.11%)
Mar 16, 2005 13887 13887 13764 13817 316,214,016 -90.00(-0.65%)
Mar 15, 2005 13833 13935 13816 13907 286,057,792 +0.00(+0.00%)
Mar 14, 2005 13833 13935 13816 13907 0 +15.90(+0.11%)
Mar 12, 2005 13860 13909 13781 13891 350,892,608 +34.90(+0.25%)
Mar 11, 2005 13811 13874 13742 13856 482,474,816 -85.50(-0.61%)
Mar 10, 2005 13915 13996 13871 13942 299,302,784 +59.80(+0.43%)
Mar 09, 2005 13763 13889 13736 13882 303,182,784 +109.70(+0.80%)
Mar 08, 2005 13830 13873 13749 13772 250,703,392 +0.00(+0.00%)
Mar 07, 2005 13830 13873 13749 13772 0 +41.20(+0.30%)
Mar 05, 2005 13906 13922 13692 13731 395,828,192 -161.60(-1.16%)
Mar 04, 2005 13817 13909 13785 13892 277,068,800 +41.60(+0.30%)
Mar 03, 2005 14040 14067 13818 13851 375,846,208 -210.40(-1.50%)
Mar 02, 2005 14031 14086 13955 14061 274,503,200 -134.10(-0.94%)
Mar 01, 2005 14205 14272 14142 14195 398,278,784 +0.00(+0.00%)
Feb 28, 2005 14205 14272 14142 14195 0 +38.20(+0.27%)
Feb 26, 2005 14103 14208 14103 14157 418,029,600 +96.20(+0.68%)
Feb 25, 2005 13971 14061 13956 14061 301,496,800 +103.00(+0.74%)
Feb 24, 2005 13934 13965 13908 13958 357,029,600 -132.60(-0.94%)
Feb 23, 2005 14096 14118 14022 14090 296,063,200 -21.20(-0.15%)
Feb 22, 2005 14072 14114 14046 14112 282,806,208 +0.00(+0.00%)
Feb 21, 2005 14072 14114 14046 14112 0 +23.80(+0.17%)
Feb 19, 2005 13934 14093 13899 14088 323,290,816 +120.10(+0.86%)
Feb 18, 2005 14024 14038 13937 13968 256,355,008 -47.70(-0.34%)
Feb 17, 2005 14030 14045 13962 14016 302,049,600 +19.70(+0.14%)
Feb 16, 2005 14042 14066 13978 13996 304,097,408 -21.40(-0.15%)
Feb 15, 2005 14006 14044 13944 14017 425,991,616 +0.00(+0.00%)
Feb 14, 2005 14006 14044 13944 14017 0 +171.60(+1.24%)
Feb 11, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 10, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 09, 2005 13807 13864 13788 13846 218,206,400 +50.60(+0.37%)
Feb 08, 2005 13749 13817 13749 13795 383,247,008 +0.00(+0.00%)
Feb 07, 2005 13749 13817 13749 13795 0 +209.80(+1.54%)
Feb 05, 2005 13496 13624 13470 13585 425,729,600 +69.90(+0.52%)
Feb 04, 2005 13526 13587 13456 13515 404,907,392 -40.50(-0.30%)
Feb 03, 2005 13574 13608 13454 13556 321,787,808 -22.50(-0.17%)
Feb 02, 2005 13714 13737 13522 13578 407,254,016 -143.40(-1.05%)
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.