Hong Kong Hang Seng (IX: HSI )

16,392.84 -225.48 (-1.36%)
Daily Price Updated: 4:08 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21997 22045 21769 21773 1,621,418,880 -165.50(-0.75%)
Jun 28, 2007 21913 22035 21886 21938 2,522,366,976 +232.60(+1.07%)
Jun 27, 2007 21775 21800 21562 21706 2,007,429,632 -98.00(-0.45%)
Jun 26, 2007 21801 21950 21755 21804 1,552,691,712 -18.70(-0.09%)
Jun 25, 2007 21884 22086 21814 21822 1,598,811,264 -177.60(-0.81%)
Jun 22, 2007 21880 22053 21788 22000 2,095,707,648 +45.20(+0.21%)
Jun 21, 2007 21784 21969 21715 21955 2,357,828,096 +270.00(+1.25%)
Jun 20, 2007 21645 21898 21644 21685 3,363,787,264 +101.80(+0.47%)
Jun 19, 2007 21583 21583 21583 21583 0 +0.00(+0.00%)
Jun 18, 2007 21256 21585 21256 21583 3,890,427,904 +565.80(+2.69%)
Jun 15, 2007 21024 21053 20918 21017 2,893,956,864 +149.80(+0.72%)
Jun 14, 2007 20715 20925 20715 20867 2,314,377,216 +288.50(+1.40%)
Jun 13, 2007 20527 20628 20521 20579 1,040,542,720 -57.60(-0.28%)
Jun 12, 2007 20654 20665 20511 20636 989,052,480 +20.90(+0.10%)
Jun 11, 2007 20649 20674 20591 20616 1,034,142,720 +106.30(+0.52%)
Jun 08, 2007 20532 20536 20434 20509 1,947,561,216 -291.00(-1.40%)
Jun 07, 2007 20638 20838 20600 20800 1,456,509,312 -18.40(-0.09%)
Jun 06, 2007 20850 20944 20803 20819 1,225,409,664 -23.60(-0.11%)
Jun 05, 2007 20820 20878 20616 20842 1,628,208,768 +112.60(+0.54%)
Jun 04, 2007 20699 20822 20639 20730 1,385,369,088 +126.70(+0.61%)
Jun 01, 2007 20717 20793 20599 20603 1,668,128,512 -31.60(-0.15%)
May 31, 2007 20406 20673 20355 20634 1,885,288,960 +340.70(+1.68%)
May 30, 2007 20343 20403 20184 20294 1,831,418,752 -175.80(-0.86%)
May 29, 2007 20518 20565 20395 20470 0 -60.20(-0.29%)
May 28, 2007 20594 20619 20504 20530 998,483,008 +9.10(+0.04%)
May 25, 2007 20554 20566 20474 20521 1,601,243,648 -278.30(-1.34%)
May 24, 2007 20799 20799 20799 20799 0 +0.00(+0.00%)
May 23, 2007 20838 20888 20768 20799 920,817,088 -44.90(-0.22%)
May 22, 2007 20997 21020 20782 20844 1,351,403,264 -83.90(-0.40%)
May 21, 2007 20964 21055 20922 20928 1,483,071,744 +23.00(+0.11%)
May 18, 2007 20883 20905 20769 20905 1,294,134,656 -89.80(-0.43%)
May 17, 2007 21043 21084 20944 20995 1,084,692,608 +57.30(+0.27%)
May 16, 2007 20854 20953 20784 20937 1,082,990,976 +69.10(+0.33%)
May 15, 2007 20986 21089 20827 20868 1,830,068,736 -111.00(-0.53%)
May 14, 2007 21037 21066 20870 20979 2,746,175,232 +511.00(+2.50%)
May 11, 2007 20470 20553 20420 20468 1,440,580,096 -278.10(-1.34%)
May 10, 2007 20730 20822 20683 20746 1,187,355,008 -98.50(-0.47%)
May 09, 2007 20704 20845 20678 20845 912,644,672 +138.50(+0.67%)
May 08, 2007 20850 20881 20663 20706 1,137,024,640 -190.30(-0.91%)
May 07, 2007 20934 21070 20891 20897 1,355,037,952 +55.50(+0.27%)
May 04, 2007 20865 20883 20715 20841 1,261,918,976 +159.50(+0.77%)
May 03, 2007 20582 20739 20556 20682 1,119,150,592 +293.10(+1.44%)
May 02, 2007 20384 20483 20351 20388 1,118,175,232 +69.50(+0.34%)
May 01, 2007 20319 20319 20319 20319 0 +0.00(+0.00%)
Apr 30, 2007 20526 20526 20130 20319 1,232,504,064 -207.50(-1.01%)
Apr 27, 2007 20557 20619 20426 20526 1,115,647,744 -140.80(-0.68%)
Apr 26, 2007 20672 20778 20651 20667 1,327,995,264 +130.50(+0.64%)
Apr 25, 2007 20484 20622 20418 20537 1,111,525,760 -36.00(-0.17%)
Apr 24, 2007 20455 20618 20396 20573 1,220,512,640 +16.20(+0.08%)
Apr 23, 2007 20710 20757 20529 20557 1,269,192,064 -10.00(-0.05%)
Apr 20, 2007 20496 20567 20474 20567 1,825,297,664 +266.90(+1.31%)
Apr 19, 2007 20615 20635 20233 20300 2,153,180,416 -477.40(-2.30%)
Apr 18, 2007 20868 20868 20719 20777 1,990,598,784 -11.50(-0.06%)
Apr 17, 2007 20805 20816 20636 20789 1,813,650,816 +31.10(+0.15%)
Apr 16, 2007 20493 20765 20490 20758 1,761,272,832 +416.50(+2.05%)
Apr 13, 2007 20414 20432 20265 20341 1,643,673,600 -39.20(-0.19%)
Apr 12, 2007 20360 20429 20293 20380 1,723,266,432 -69.20(-0.34%)
Apr 11, 2007 20428 20502 20279 20449 1,485,648,256 +101.50(+0.50%)
Apr 10, 2007 20416 20416 20248 20348 1,327,698,560 +138.20(+0.68%)
Apr 09, 2007 20188 20211 20100 20210 1,526,199,680 +0.00(+0.00%)
Apr 05, 2007 20188 20211 20100 20210 1,526,199,680 +0.00(+0.00%)
Apr 04, 2007 20188 20211 20100 20210 1,526,199,680 +207.00(+1.03%)
Apr 03, 2007 19904 20021 19904 20003 837,020,224 +193.00(+0.97%)
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.