Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jun 30, 2016 20737 20828 20615 20794 0 +358.30(+1.75%)
Jun 29, 2016 20217 20457 20217 20436 0 +263.60(+1.31%)
Jun 28, 2016 19899 20196 19899 20172 0 -54.80(-0.27%)
Jun 27, 2016 19983 20329 19970 20227 0 -31.80(-0.16%)
Jun 26, 2016 20484 21034 19663 20259 0 +0.00(+0.00%)
Jun 25, 2016 20484 21034 19663 20259 0 +0.00(+0.00%)
Jun 24, 2016 20484 21034 19663 20259 0 -609.20(-2.92%)
Jun 23, 2016 20863 20889 20754 20868 0 +73.20(+0.35%)
Jun 22, 2016 20554 20842 20515 20795 0 +126.70(+0.61%)
Jun 21, 2016 20522 20682 20517 20668 0 +158.20(+0.77%)
Jun 20, 2016 20425 20551 20288 20510 0 +340.20(+1.69%)
Jun 19, 2016 20244 20282 20091 20170 0 +0.00(+0.00%)
Jun 18, 2016 20244 20282 20091 20170 0 +0.00(+0.00%)
Jun 17, 2016 20244 20282 20091 20170 0 +131.60(+0.66%)
Jun 16, 2016 20285 20297 19964 20038 0 -429.10(-2.10%)
Jun 15, 2016 20161 20554 20161 20468 0 +80.00(+0.39%)
Jun 14, 2016 20477 20538 20359 20388 0 -125.50(-0.61%)
Jun 13, 2016 20648 20665 20431 20513 0 -529.60(-2.52%)
Jun 12, 2016 21240 21271 21018 21043 0 +0.00(+0.00%)
Jun 11, 2016 21240 21271 21018 21043 0 +0.00(+0.00%)
Jun 10, 2016 21240 21271 21018 21043 0 -255.30(-1.20%)
Jun 09, 2016 21294 21352 21180 21298 0 +0.00(+0.00%)
Jun 08, 2016 21294 21352 21180 21298 0 -30.30(-0.14%)
Jun 07, 2016 21219 21351 21154 21328 0 +298.00(+1.42%)
Jun 06, 2016 20971 21040 20841 21030 0 +83.00(+0.40%)
Jun 05, 2016 20956 21049 20888 20947 0 +0.00(+0.00%)
Jun 04, 2016 20956 21049 20888 20947 0 +0.00(+0.00%)
Jun 03, 2016 20956 21049 20888 20947 0 +88.00(+0.42%)
Jun 02, 2016 20770 20878 20681 20859 0 +98.20(+0.47%)
Jun 01, 2016 20726 20898 20713 20761 0 -54.10(-0.26%)
May 31, 2016 20617 20975 20617 20815 0 +185.70(+0.90%)
May 30, 2016 20524 20766 20466 20629 0 +52.60(+0.26%)
May 29, 2016 20425 20620 20291 20577 0 +0.00(+0.00%)
May 28, 2016 20425 20620 20291 20577 0 +0.00(+0.00%)
May 27, 2016 20425 20620 20291 20577 0 +179.70(+0.88%)
May 26, 2016 20374 20405 20250 20397 0 +29.00(+0.14%)
May 25, 2016 20157 20380 20157 20368 0 +537.70(+2.71%)
May 24, 2016 19828 19870 19713 19830 0 +21.40(+0.11%)
May 23, 2016 19788 19955 19751 19809 0 -43.20(-0.22%)
May 22, 2016 19632 19954 19632 19852 0 +0.00(+0.00%)
May 21, 2016 19632 19954 19632 19852 0 +0.00(+0.00%)
May 20, 2016 19632 19954 19632 19852 0 +157.90(+0.80%)
May 19, 2016 19730 19794 19646 19694 0 -132.10(-0.67%)
May 18, 2016 19862 19924 19749 19826 0 -292.40(-1.45%)
May 17, 2016 19987 20146 19848 20119 0 +234.90(+1.18%)
May 16, 2016 19712 19999 19706 19884 0 +164.60(+0.83%)
May 15, 2016 19844 19882 19595 19719 0 +0.00(+0.00%)
May 14, 2016 19844 19882 19595 19719 0 +0.00(+0.00%)
May 13, 2016 19844 19882 19595 19719 0 -196.20(-0.99%)
May 12, 2016 20100 20100 19864 19916 0 -139.80(-0.70%)
May 11, 2016 20348 20348 20009 20055 0 -187.40(-0.93%)
May 10, 2016 19962 20294 19962 20243 0 +85.90(+0.43%)
May 09, 2016 20280 20303 20126 20157 0 +46.90(+0.23%)
May 08, 2016 20357 20378 20059 20110 0 +0.00(+0.00%)
May 07, 2016 20357 20378 20059 20110 0 +0.00(+0.00%)
May 06, 2016 20357 20378 20059 20110 0 -339.90(-1.66%)
May 05, 2016 20364 20535 20343 20450 0 -76.00(-0.37%)
May 04, 2016 20556 20580 20411 20526 0 -151.10(-0.73%)
May 03, 2016 21062 21062 20668 20677 0 -390.20(-1.85%)
May 02, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
May 01, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
Apr 30, 2016 21215 21235 21024 21067 0 +0.00(+0.00%)
Apr 29, 2016 21215 21235 21024 21067 0 -320.90(-1.50%)
Apr 28, 2016 21489 21654 21255 21388 0 +26.40(+0.12%)
Apr 27, 2016 21372 21442 21277 21362 0 -45.70(-0.21%)
Apr 26, 2016 21380 21420 21081 21407 0 +102.90(+0.48%)
Apr 25, 2016 21409 21431 21254 21304 0 -162.60(-0.76%)
Apr 24, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 23, 2016 21448 21496 21358 21467 0 +0.00(+0.00%)
Apr 22, 2016 21448 21496 21358 21467 0 -155.20(-0.72%)
Apr 21, 2016 21406 21635 21332 21622 0 +385.90(+1.82%)
Apr 20, 2016 21453 21453 21103 21236 0 -199.90(-0.93%)
Apr 19, 2016 21438 21459 21259 21436 0 +274.70(+1.30%)
Apr 18, 2016 21130 21172 21003 21162 0 -155.00(-0.73%)
Apr 17, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 16, 2016 21375 21423 21234 21316 0 +0.00(+0.00%)
Apr 15, 2016 21375 21423 21234 21316 0 -21.30(-0.10%)
Apr 14, 2016 21457 21511 21266 21338 0 +179.10(+0.85%)
Apr 13, 2016 20739 21171 20717 21159 0 +654.30(+3.19%)
Apr 12, 2016 20441 20546 20408 20504 0 +63.60(+0.31%)
Apr 11, 2016 20256 20551 20241 20441 0 +70.40(+0.35%)
Apr 10, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 09, 2016 20062 20370 20046 20370 0 +0.00(+0.00%)
Apr 08, 2016 20062 20370 20046 20370 0 +104.30(+0.51%)
Apr 07, 2016 20298 20370 20166 20266 0 +59.40(+0.29%)
Apr 06, 2016 20100 20250 20100 20207 0 +29.70(+0.15%)
Apr 05, 2016 20312 20312 20117 20177 0 -321.90(-1.57%)
Apr 04, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 03, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
Apr 02, 2016 20786 20786 20455 20499 0 +0.00(+0.00%)
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.