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

Hong Kong Hang Seng (IX: HSI )

16,385.87 +134.03 (+0.82%)
Daily Price Updated: 4:08 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2011 23380 23708 23372 23684 2,140,361,984 +499.80(+2.16%)
May 30, 2011 23118 23258 23086 23184 792,873,792 +66.20(+0.29%)
May 27, 2011 22940 23151 22860 23118 1,504,550,912 +217.30(+0.95%)
May 26, 2011 22848 22944 22796 22901 960,477,824 +153.50(+0.67%)
May 25, 2011 22558 22767 22520 22747 1,231,365,248 +16.50(+0.07%)
May 24, 2011 22693 22754 22631 22731 1,007,851,200 +19.80(+0.09%)
May 23, 2011 22943 22943 22691 22711 1,487,177,984 -488.40(-2.11%)
May 22, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 21, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 20, 2011 23216 23243 23147 23199 798,081,984 +36.00(+0.16%)
May 19, 2011 23125 23248 23032 23163 1,146,410,624 +152.30(+0.66%)
May 18, 2011 22969 23058 22924 23011 1,067,411,904 +110.00(+0.48%)
May 17, 2011 22896 22968 22768 22901 926,370,816 -59.50(-0.26%)
May 16, 2011 23054 23135 22937 22961 1,076,062,976 -315.70(-1.36%)
May 15, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 14, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 13, 2011 23120 23295 22888 23276 1,231,654,656 +202.50(+0.88%)
May 12, 2011 23112 23128 22986 23074 1,213,530,496 -218.00(-0.94%)
May 11, 2011 23509 23509 23233 23292 1,308,742,400 -44.20(-0.19%)
May 10, 2011 23239 23393 23239 23336 0 +0.00(+0.00%)
May 09, 2011 23250 23393 23239 23336 1,008,557,568 +176.90(+0.76%)
May 08, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 07, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 06, 2011 23036 23207 22986 23159 1,282,797,184 -102.50(-0.44%)
May 05, 2011 23228 23348 23168 23262 1,561,056,512 -53.60(-0.23%)
May 04, 2011 23583 23583 23230 23315 1,880,768,768 -318.00(-1.35%)
May 03, 2011 23795 23924 23599 23633 1,309,019,008 -87.60(-0.37%)
May 02, 2011 23721 23721 23721 23721 0 +0.00(+0.00%)
Apr 29, 2011 23730 23809 23634 23721 1,468,492,672 -84.80(-0.36%)
Apr 28, 2011 24103 24132 23761 23806 1,570,580,736 -87.20(-0.36%)
Apr 27, 2011 24193 24261 23825 23893 1,245,102,720 -114.60(-0.48%)
Apr 26, 2011 23965 24070 23844 24007 1,136,259,200 -130.90(-0.54%)
Apr 25, 2011 24138 24138 24138 24138 0 +0.00(+0.00%)
Apr 24, 2011 24091 24186 24031 24138 0 +0.00(+0.00%)
Apr 23, 2011 24031 24138 0 +0.00(+0.00%)
Apr 22, 2011 24091 24186 24031 24138 0 +0.00(+0.00%)
Apr 21, 2011 24091 24186 24031 24138 1,515,002,496 +242.20(+1.01%)
Apr 20, 2011 23709 23905 23683 23896 1,236,452,224 +375.50(+1.60%)
Apr 19, 2011 23655 23655 23468 23521 1,461,878,656 -309.70(-1.30%)
Apr 18, 2011 23978 24145 23770 23830 1,280,807,680 -177.80(-0.74%)
Apr 17, 2011 24087 24236 23902 24008 0 +0.00(+0.00%)
Apr 16, 2011 24087 24236 23902 24008 0 +0.00(+0.00%)
Apr 15, 2011 24087 24236 23902 24008 1,280,550,528 -5.90(-0.02%)
Apr 14, 2011 23952 24071 23912 24014 1,219,048,192 -121.00(-0.50%)
Apr 13, 2011 23981 24200 23842 24135 1,598,541,440 +158.60(+0.66%)
Apr 12, 2011 24143 24143 23917 23976 1,609,206,528 -326.70(-1.34%)
Apr 11, 2011 24395 24466 24250 24303 1,506,797,056 -93.00(-0.38%)
Apr 10, 2011 24396 24396 24396 0 +0.00(+0.00%)
Apr 09, 2011 24306 24469 24252 24396 0 +0.00(+0.00%)
Apr 08, 2011 24306 24469 24252 24396 1,596,084,096 +114.30(+0.47%)
Apr 07, 2011 24318 24369 24196 24282 1,589,719,680 -3.30(-0.01%)
Apr 06, 2011 24183 24322 24103 24285 2,113,402,752 +134.50(+0.56%)
Apr 05, 2011 24151 24151 24151 24151 0 +0.00(+0.00%)
Apr 04, 2011 23917 24164 23917 24151 2,068,546,048 +348.70(+1.47%)
Apr 03, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 02, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 01, 2011 23664 23827 23474 23802 2,190,682,624 +274.40(+1.17%)
Mar 31, 2011 23618 23618 23450 23528 2,338,833,920 +76.10(+0.32%)
Mar 30, 2011 23193 23505 23181 23451 2,043,971,200 +391.00(+1.70%)
Mar 29, 2011 22997 23137 22965 23060 1,352,926,464 -7.80(-0.03%)
Mar 28, 2011 23114 23262 22952 23068 1,989,091,968 -90.50(-0.39%)
Mar 27, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 26, 2011 23135 23179 23068 23159 0 +0.00(+0.00%)
Mar 25, 2011 23135 23179 23068 23159 2,696,387,072 +243.40(+1.06%)
Mar 24, 2011 23006 23051 22891 22915 1,848,429,952 +89.90(+0.39%)
Mar 23, 2011 22798 22849 22715 22825 1,383,280,128 -32.50(-0.14%)
Mar 22, 2011 22733 22881 22654 22858 1,450,412,672 +172.70(+0.76%)
Mar 21, 2011 22401 22712 22395 22685 1,744,941,568 +385.00(+1.73%)
Mar 20, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 19, 2011 22388 22464 22274 22300 0 +0.00(+0.00%)
Mar 18, 2011 22388 22464 22274 22300 2,024,994,048 +15.80(+0.07%)
Mar 17, 2011 22237 22394 22123 22284 1,700,522,752 -416.50(-1.83%)
Mar 16, 2011 22814 22814 22542 22701 1,775,006,976 +22.70(+0.10%)
Mar 15, 2011 23111 23111 22254 22678 2,969,021,184 -667.70(-2.86%)
Mar 14, 2011 23207 23346 23079 23346 1,201,157,248 +96.10(+0.41%)
Mar 13, 2011 23438 23515 23106 23250 0 +0.00(+0.00%)
Mar 12, 2011 23438 23515 23106 23250 1,671,018,368 -365.10(-1.55%)
Mar 11, 2011 23819 23819 23565 23615 1,406,058,752 -195.20(-0.82%)
Mar 10, 2011 23864 23934 23776 23810 2,028,495,360 +98.40(+0.41%)
Mar 09, 2011 23402 23732 23308 23712 1,782,726,016 +398.50(+1.71%)
Mar 08, 2011 23257 23492 23229 23313 1,321,120,256 +0.00(+0.00%)
Mar 07, 2011 23257 23492 23229 23313 0 -95.70(-0.41%)
Mar 06, 2011 23407 23507 23375 23409 0 +0.00(+0.00%)
Mar 05, 2011 23407 23507 23375 23409 1,855,060,352 +286.50(+1.24%)
Mar 04, 2011 23103 23329 23097 23122 1,643,360,512 +73.70(+0.32%)
Mar 03, 2011 23114 23114 22916 23049 1,491,985,152 -347.70(-1.49%)
Mar 02, 2011 23318 23479 23244 23396 1,802,511,616 +58.40(+0.25%)
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.