Hong Kong Hang Seng (IX: HSI )

24,080.52 -659.64 (-2.67%)
Daily Price Updated: 3:09 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22997 23078 22701 22849 1,816,950,800 -436.75(-1.88%)
Mar 28, 2008 22750 23314 22721 23286 3,177,623,000 +621.73(+2.74%)
Mar 27, 2008 22313 22759 22205 22664 2,271,872,000 +47.21(+0.21%)
Mar 26, 2008 22582 22811 22428 22617 2,754,525,400 +152.49(+0.68%)
Mar 25, 2008 21842 22530 21692 22465 3,281,174,000 +1356.30(+6.43%)
Mar 24, 2008 21108 21108 21108 21108 0 +0.00(+0.00%)
Mar 21, 2008 21173 21472 20896 21108 0 +0.00(+0.00%)
Mar 20, 2008 21173 21472 20896 21108 2,784,758,800 -758.72(-3.47%)
Mar 19, 2008 22192 22192 21780 21867 2,951,784,000 +482.33(+2.26%)
Mar 18, 2008 21445 21467 20573 21385 3,676,795,200 +300.00(+1.42%)
Mar 17, 2008 21318 21473 21041 21085 3,369,502,000 -1152.50(-5.18%)
Mar 14, 2008 22536 22747 22152 22237 2,340,163,800 -64.53(-0.29%)
Mar 13, 2008 22925 23008 22251 22302 2,546,540,800 -1121.12(-4.79%)
Mar 12, 2008 23738 23738 23139 23423 2,637,049,600 +427.41(+1.86%)
Mar 11, 2008 22635 22995 22263 22995 2,261,189,000 +290.30(+1.28%)
Mar 10, 2008 22387 22725 22035 22705 2,510,419,600 +203.72(+0.91%)
Mar 08, 2008 22694 22837 22448 22501 2,764,171,600 -841.40(-3.60%)
Mar 07, 2008 23361 23615 23254 23343 1,691,913,400 +228.39(+0.99%)
Mar 06, 2008 23067 23268 22873 23114 1,977,023,400 -5.53(-0.02%)
Mar 05, 2008 23858 23923 23061 23120 2,208,747,800 -465.10(-1.97%)
Mar 04, 2008 23492 23739 23459 23585 2,409,038,800 +0.00(+0.00%)
Mar 03, 2008 23492 23739 23459 23585 0 -746.70(-3.07%)
Mar 01, 2008 24227 24371 24010 24332 1,997,874,800 -260.02(-1.06%)
Feb 29, 2008 24374 24841 24205 24592 2,194,424,400 +107.85(+0.44%)
Feb 28, 2008 24161 24610 24112 24484 3,009,478,800 +769.09(+3.24%)
Feb 27, 2008 23565 23762 23395 23715 1,621,023,300 +445.61(+1.92%)
Feb 26, 2008 23546 23553 23165 23269 1,323,817,100 +0.00(+0.00%)
Feb 25, 2008 23546 23553 23165 23269 0 -35.90(-0.15%)
Feb 23, 2008 23234 23420 23078 23305 1,760,169,200 -317.96(-1.35%)
Feb 22, 2008 23958 24004 23501 23623 1,680,737,200 +32.42(+0.14%)
Feb 21, 2008 24265 24265 23481 23591 2,652,384,600 -532.59(-2.21%)
Feb 20, 2008 24041 24403 24025 24123 2,524,465,200 +363.92(+1.53%)
Feb 19, 2008 24344 24414 23736 23759 1,666,302,100 +0.00(+0.00%)
Feb 18, 2008 24344 24414 23736 23759 0 -389.18(-1.61%)
Feb 16, 2008 23511 24209 23446 24148 1,920,019,600 +126.75(+0.53%)
Feb 15, 2008 23894 24140 23756 24022 2,799,158,800 +852.13(+3.68%)
Feb 14, 2008 23330 23534 22938 23170 2,066,015,600 +247.88(+1.08%)
Feb 13, 2008 22954 23146 22891 22922 1,584,831,400 +305.56(+1.35%)
Feb 12, 2008 23405 23405 22570 22616 2,369,935,800 +0.00(+0.00%)
Feb 11, 2008 23405 23405 22570 22616 0 -853.35(-3.64%)
Feb 08, 2008 23458 23592 23284 23469 0 +0.00(+0.00%)
Feb 07, 2008 23458 23592 23284 23469 2,714,642,800 -1339.24(-5.40%)
Feb 06, 2008 24710 24962 24505 24809 1,704,108,800 -223.38(-0.89%)
Feb 05, 2008 24885 25101 24728 25032 3,259,179,200 +0.00(+0.00%)
Feb 04, 2008 24885 25101 24728 25032 0 +908.50(+3.77%)
Feb 02, 2008 23792 24238 23322 24124 3,429,329,600 +667.84(+2.85%)
Feb 01, 2008 23790 23887 23053 23456 2,460,015,000 -197.95(-0.84%)
Jan 31, 2008 24605 24632 23586 23654 2,550,839,400 -638.11(-2.63%)
Jan 30, 2008 24640 24737 24229 24292 1,953,154,800 +238.19(+0.99%)
Jan 29, 2008 24342 24384 23587 24054 3,088,035,600 +0.00(+0.00%)
Jan 28, 2008 24342 24384 23587 24054 0 -1068.76(-4.25%)
Jan 26, 2008 24801 25244 24484 25122 3,929,030,800 +1583.10(+6.73%)
Jan 25, 2008 24397 24966 23479 23539 4,254,018,800 -550.90(-2.29%)
Jan 24, 2008 23359 24240 22647 24090 1,055,529,904 +2332.54(+10.72%)
Jan 23, 2008 22624 22714 21710 21758 1,684,688,704 -2061.23(-8.65%)
Jan 22, 2008 24459 24650 23770 23819 3,252,136,000 +0.00(+0.00%)
Jan 21, 2008 24459 24650 23770 23819 0 -1383.01(-5.49%)
Jan 19, 2008 24247 25378 24134 25202 3,155,112,600 +86.89(+0.35%)
Jan 18, 2008 24705 25382 23958 25115 3,535,112,800 +664.13(+2.72%)
Jan 17, 2008 25131 25131 24320 24451 4,294,639,600 -1386.93(-5.37%)
Jan 16, 2008 26729 26801 25824 25838 2,333,391,400 -630.35(-2.38%)
Jan 15, 2008 27019 27143 26465 26468 2,050,190,000 +0.00(+0.00%)
Jan 14, 2008 27019 27143 26465 26468 0 -398.88(-1.48%)
Jan 12, 2008 27436 27594 26726 26867 2,950,312,400 -363.85(-1.34%)
Jan 11, 2008 27426 27596 27116 27231 2,704,613,800 -384.99(-1.39%)
Jan 10, 2008 26847 27626 26757 27616 2,714,685,000 +502.95(+1.86%)
Jan 09, 2008 27467 27638 27089 27113 2,492,360,800 -66.59(-0.25%)
Jan 08, 2008 26963 27186 26699 27179 2,452,932,000 +0.00(+0.00%)
Jan 07, 2008 26963 27186 26699 27179 0 -340.20(-1.24%)
Jan 05, 2008 27004 27597 26995 27520 2,375,522,200 +632.41(+2.35%)
Jan 04, 2008 27050 27224 26864 26887 2,442,743,800 -673.24(-2.44%)
Jan 03, 2008 27632 27854 27299 27561 1,232,142,900 +0.00(+0.00%)
Jan 02, 2008 27632 27854 27299 27561 0 -252.13(-0.91%)
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.