Hong Kong Hang Seng (IX: HSI )

24,218.03 -165.29 (-0.68%)
Daily Price Updated: 3:09 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2012 20380 20566 20374 20556 0 +0.00(+0.00%)
Mar 30, 2012 20380 20566 20374 20556 1,905,267,600 -53.81(-0.26%)
Mar 29, 2012 20720 20720 20527 20609 1,671,524,900 -276.03(-1.32%)
Mar 28, 2012 20960 20990 20798 20885 1,502,762,300 -161.49(-0.77%)
Mar 27, 2012 20922 21063 20896 21047 1,531,093,100 +378.05(+1.83%)
Mar 26, 2012 20672 20776 20581 20669 1,433,061,700 +0.06(+0.00%)
Mar 25, 2012 20741 20743 20597 20669 0 +0.00(+0.00%)
Mar 24, 2012 20741 20743 20597 20669 0 +0.00(+0.00%)
Mar 23, 2012 20741 20743 20597 20669 1,571,090,500 -232.76(-1.11%)
Mar 22, 2012 20886 20978 20802 20902 1,173,606,200 +44.93(+0.22%)
Mar 21, 2012 20948 20993 20756 20857 1,512,320,300 -31.61(-0.15%)
Mar 20, 2012 21183 21183 20787 20888 1,707,925,200 -227.05(-1.08%)
Mar 19, 2012 21454 21454 21075 21115 1,350,633,000 -202.56(-0.95%)
Mar 18, 2012 21350 21439 21253 21318 0 +0.00(+0.00%)
Mar 17, 2012 21350 21439 21253 21318 0 +0.00(+0.00%)
Mar 16, 2012 21350 21439 21253 21318 1,537,009,700 -35.68(-0.17%)
Mar 15, 2012 21323 21368 21162 21354 1,320,818,700 +45.64(+0.21%)
Mar 14, 2012 21564 21638 21263 21308 1,924,523,200 -31.81(-0.15%)
Mar 13, 2012 21279 21427 21261 21340 1,360,783,500 +205.52(+0.97%)
Mar 12, 2012 21074 21171 20924 21134 1,130,190,800 +48.18(+0.23%)
Mar 11, 2012 20931 21210 20918 21086 0 +0.00(+0.00%)
Mar 10, 2012 20931 21210 20918 21086 1,399,879,900 +185.27(+0.89%)
Mar 09, 2012 20723 20910 20681 20901 1,592,319,800 +272.95(+1.32%)
Mar 08, 2012 20522 20733 20522 20628 2,211,849,600 -178.47(-0.86%)
Mar 07, 2012 21174 21174 20789 20806 3,940,575,200 -459.06(-2.16%)
Mar 06, 2012 21518 21579 21231 21265 1,255,361,600 +0.00(+0.00%)
Mar 05, 2012 21518 21579 21231 21265 0 -296.95(-1.38%)
Mar 04, 2012 21618 21623 21532 21562 0 +0.00(+0.00%)
Mar 03, 2012 21618 21623 21532 21562 1,592,404,700 +174.30(+0.81%)
Mar 02, 2012 21578 21641 21338 21388 1,377,724,000 -292.12(-1.35%)
Mar 01, 2012 21644 21717 21526 21680 1,557,394,100 +111.35(+0.52%)
Feb 29, 2012 21303 21583 21274 21569 1,614,442,400 +350.87(+1.65%)
Feb 28, 2012 21382 21589 21077 21218 1,610,982,000 +0.00(+0.00%)
Feb 27, 2012 21382 21589 21077 21218 0 -189.00(-0.88%)
Feb 26, 2012 21439 21469 21292 21407 0 +0.00(+0.00%)
Feb 25, 2012 21439 21469 21292 21407 1,386,342,400 +25.87(+0.12%)
Feb 24, 2012 21357 21428 21326 21381 1,125,571,200 -168.29(-0.78%)
Feb 23, 2012 21339 21570 21302 21549 1,377,263,800 +70.56(+0.33%)
Feb 22, 2012 21434 21480 21221 21479 1,547,155,900 +53.93(+0.25%)
Feb 21, 2012 21760 21760 21393 21425 1,855,260,400 +0.00(+0.00%)
Feb 20, 2012 21760 21760 21393 21425 0 -66.83(-0.31%)
Feb 19, 2012 21504 21547 21382 21492 0 +0.00(+0.00%)
Feb 18, 2012 21504 21547 21382 21492 1,590,262,700 +214.34(+1.01%)
Feb 17, 2012 21267 21318 21158 21277 1,548,013,700 -87.95(-0.41%)
Feb 16, 2012 20994 21403 20933 21365 2,038,762,000 +447.40(+2.14%)
Feb 15, 2012 20845 20948 20814 20918 1,174,512,100 +30.43(+0.15%)
Feb 14, 2012 20719 20970 20674 20887 1,515,547,500 +0.00(+0.00%)
Feb 13, 2012 20719 20970 20674 20887 0 +103.54(+0.50%)
Feb 12, 2012 20986 21002 20704 20784 0 +0.00(+0.00%)
Feb 11, 2012 20986 21002 20704 20784 1,997,876,600 -226.15(-1.08%)
Feb 10, 2012 20922 21053 20788 21010 2,208,070,800 -8.45(-0.04%)
Feb 09, 2012 20828 21023 20756 21018 1,739,168,600 +319.27(+1.54%)
Feb 08, 2012 20808 20882 20649 20699 1,519,257,700 -10.75(-0.05%)
Feb 07, 2012 21016 21016 20633 20710 1,900,864,400 +0.00(+0.00%)
Feb 06, 2012 21016 21016 20633 20710 0 -47.04(-0.23%)
Feb 05, 2012 20681 20797 20639 20757 0 +0.00(+0.00%)
Feb 04, 2012 20681 20797 20639 20757 1,663,273,500 +17.53(+0.08%)
Feb 03, 2012 20639 20762 20565 20739 2,100,068,000 +406.08(+2.00%)
Feb 02, 2012 20395 20534 20270 20333 1,499,488,400 -57.12(-0.28%)
Feb 01, 2012 20326 20466 20219 20390 2,386,779,600 +230.08(+1.14%)
Jan 31, 2012 20518 20518 20145 20160 2,136,671,200 +0.00(+0.00%)
Jan 30, 2012 20518 20518 20145 20160 0 -341.26(-1.66%)
Jan 29, 2012 20443 20591 20384 20502 0 +0.00(+0.00%)
Jan 28, 2012 20443 20591 20384 20502 1,809,725,000 +62.53(+0.31%)
Jan 27, 2012 20453 20453 20302 20439 2,041,611,000 +0.00(+0.00%)
Jan 26, 2012 20453 20453 20302 20439 0 +328.77(+1.63%)
Jan 25, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 24, 2012 20110 20110 20110 20110 0 +0.00(+0.00%)
Jan 23, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 22, 2012 20162 20162 19928 20110 0 +0.00(+0.00%)
Jan 21, 2012 20162 20162 19928 20110 1,966,388,400 +167.42(+0.84%)
Jan 20, 2012 19842 19957 19776 19943 2,497,477,200 +256.03(+1.30%)
Jan 19, 2012 19652 19727 19577 19687 1,947,200,800 +59.17(+0.30%)
Jan 18, 2012 19186 19640 19173 19628 2,590,203,600 +615.55(+3.24%)
Jan 17, 2012 19071 19071 18986 19012 1,354,845,900 +0.00(+0.00%)
Jan 16, 2012 19071 19071 18986 19012 0 -192.22(-1.00%)
Jan 15, 2012 19232 19232 19073 19204 0 +0.00(+0.00%)
Jan 14, 2012 19232 19232 19073 19204 2,018,465,200 +109.04(+0.57%)
Jan 13, 2012 19113 19261 19051 19095 1,791,582,400 -56.56(-0.30%)
Jan 12, 2012 19072 19176 18983 19152 2,037,326,200 +147.66(+0.78%)
Jan 11, 2012 18948 19087 18859 19004 1,994,815,200 +138.56(+0.73%)
Jan 10, 2012 18588 18884 18303 18866 1,380,951,700 +0.00(+0.00%)
Jan 09, 2012 18588 18884 18303 18866 0 +272.66(+1.47%)
Jan 08, 2012 18785 18785 18507 18593 0 +0.00(+0.00%)
Jan 07, 2012 18785 18785 18507 18593 1,434,068,900 -220.35(-1.17%)
Jan 06, 2012 18753 18821 18723 18813 1,035,426,900 +86.10(+0.46%)
Jan 05, 2012 18971 18971 18688 18727 1,169,241,200 -150.10(-0.80%)
Jan 04, 2012 18771 18886 18724 18877 1,247,580,300 +443.02(+2.40%)
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.