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

Hong Kong Hang Seng (IX: HSI )

16,224.14 -161.73 (-0.99%)
Daily Price Updated: 4:08 PM EDT, Apr 19, 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 (%)
Oct 31, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 30, 2009 21720 21954 21720 21753 2,177,434,112 +487.90(+2.29%)
Oct 29, 2009 21290 21347 21134 21265 2,279,739,392 -496.60(-2.28%)
Oct 28, 2009 22005 22149 21740 21762 1,739,942,016 -408.00(-1.84%)
Oct 27, 2009 22017 22277 22017 22170 1,680,305,792 -420.10(-1.86%)
Oct 26, 2009 22590 22590 22590 22590 0 +0.00(+0.00%)
Oct 25, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 24, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 23, 2009 22439 22620 22407 22590 2,119,026,816 +379.20(+1.71%)
Oct 22, 2009 22237 22267 22003 22210 1,706,795,008 -107.60(-0.48%)
Oct 21, 2009 22300 22407 22201 22318 1,399,452,672 -66.90(-0.30%)
Oct 20, 2009 22260 22452 22260 22385 1,846,967,040 +184.50(+0.83%)
Oct 19, 2009 21762 22250 21762 22200 1,527,458,560 +270.60(+1.23%)
Oct 16, 2009 22138 22143 21899 21930 2,142,512,384 -69.20(-0.31%)
Oct 15, 2009 22209 22250 21972 21999 2,154,508,032 +112.60(+0.51%)
Oct 14, 2009 21564 21893 21563 21886 2,012,519,936 +419.10(+1.95%)
Oct 13, 2009 21372 21679 21372 21467 1,821,994,368 +168.10(+0.79%)
Oct 12, 2009 21623 21623 21263 21299 1,010,812,096 -200.10(-0.93%)
Oct 09, 2009 21573 21573 21422 21499 1,390,745,088 +6.50(+0.03%)
Oct 08, 2009 21418 21524 21284 21493 1,407,628,160 +251.30(+1.18%)
Oct 07, 2009 21075 21344 21073 21242 2,029,142,400 +430.10(+2.07%)
Oct 06, 2009 20510 20824 20510 20812 1,441,085,056 +382.40(+1.87%)
Oct 05, 2009 20343 20490 20305 20429 1,232,002,944 +53.60(+0.26%)
Oct 02, 2009 20380 20471 20324 20376 1,855,212,800 -579.70(-2.77%)
Oct 01, 2009 20955 20955 20955 20955 0 +0.00(+0.00%)
Sep 30, 2009 21036 21090 20793 20955 1,120,802,560 -58.00(-0.28%)
Sep 29, 2009 20890 21087 20890 21013 1,303,147,904 +424.80(+2.06%)
Sep 28, 2009 20798 20830 20535 20588 1,258,607,232 -436.00(-2.07%)
Sep 25, 2009 20811 21066 20766 21024 1,265,650,944 -26.30(-0.12%)
Sep 24, 2009 21386 21399 20963 21051 2,069,933,824 -544.80(-2.52%)
Sep 23, 2009 21656 21742 21524 21596 1,171,918,336 -105.60(-0.49%)
Sep 22, 2009 21594 21704 21492 21701 1,130,706,048 +228.30(+1.06%)
Sep 21, 2009 21575 21731 21457 21473 1,525,122,560 -150.60(-0.70%)
Sep 18, 2009 21641 21766 21516 21623 2,002,593,536 -145.10(-0.67%)
Sep 17, 2009 21675 21930 21636 21768 2,512,407,552 +365.60(+1.71%)
Sep 16, 2009 21087 21403 20950 21403 2,263,703,296 +536.50(+2.57%)
Sep 15, 2009 21049 21049 20820 20866 713,488,384 -65.80(-0.31%)
Sep 14, 2009 20842 21045 20822 20932 1,253,310,848 -229.20(-1.08%)
Sep 11, 2009 21122 21306 20980 21161 1,773,975,808 +91.80(+0.44%)
Sep 10, 2009 21131 21323 21021 21070 2,224,480,512 +218.60(+1.05%)
Sep 09, 2009 21085 21085 20825 20851 1,540,920,960 -218.80(-1.04%)
Sep 08, 2009 20617 21134 20617 21070 2,797,284,096 +440.50(+2.14%)
Sep 07, 2009 20503 20668 20446 20629 2,267,315,200 +310.70(+1.53%)
Sep 04, 2009 19830 20414 19744 20319 3,108,457,216 +556.90(+2.82%)
Sep 03, 2009 19527 19823 19527 19762 1,580,087,936 +239.70(+1.23%)
Sep 02, 2009 19560 19611 19426 19522 1,666,625,920 -350.30(-1.76%)
Sep 01, 2009 19962 19962 19734 19872 1,403,811,328 +148.10(+0.75%)
Aug 31, 2009 19827 19827 19592 19724 2,268,140,032 -374.40(-1.86%)
Aug 28, 2009 20409 20409 20005 20099 1,764,731,136 -144.20(-0.71%)
Aug 27, 2009 20289 20364 20147 20243 1,672,622,848 -213.50(-1.04%)
Aug 26, 2009 20543 20577 20402 20456 1,435,011,584 +21.10(+0.10%)
Aug 25, 2009 20247 20476 20144 20435 1,531,430,016 -100.70(-0.49%)
Aug 24, 2009 20650 20650 20434 20536 1,935,030,400 +336.90(+1.67%)
Aug 21, 2009 20289 20439 20003 20199 1,665,136,384 -129.90(-0.64%)
Aug 20, 2009 20283 20465 20196 20329 1,799,799,552 +374.70(+1.88%)
Aug 19, 2009 20195 20353 19825 19954 2,101,216,000 -352.10(-1.73%)
Aug 18, 2009 20126 20409 19916 20306 2,038,144,000 +168.60(+0.84%)
Aug 17, 2009 20467 20472 20058 20138 2,556,879,872 -755.60(-3.62%)
Aug 14, 2009 21024 21037 20640 20893 1,744,617,344 +32.00(+0.15%)
Aug 13, 2009 20768 20944 20747 20861 1,934,519,808 +426.10(+2.09%)
Aug 12, 2009 20726 20726 20418 20435 2,251,774,976 -639.00(-3.03%)
Aug 11, 2009 20775 21088 20733 21074 1,627,757,824 +144.70(+0.69%)
Aug 10, 2009 20758 21010 20730 20930 2,169,074,688 +554.10(+2.72%)
Aug 07, 2009 20708 20760 20317 20375 2,809,797,632 -523.80(-2.51%)
Aug 06, 2009 20484 20905 20340 20899 2,427,897,600 +404.40(+1.97%)
Aug 05, 2009 20780 20996 20437 20495 2,263,931,648 -301.60(-1.45%)
Aug 04, 2009 21197 21197 20749 20796 2,573,901,312 -10.90(-0.05%)
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.