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 )

16,828.93 +317.24 (+1.92%)
Daily Price Updated: 4:09 PM EDT, Apr 23, 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, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 29, 2018 28464 28962 28464 28955 0 +457.80(+1.61%)
Jun 28, 2018 28368 28567 28169 28497 0 +141.00(+0.50%)
Jun 27, 2018 28958 28989 28343 28356 0 -525.10(-1.82%)
Jun 26, 2018 28881 29034 28505 28881 0 -80.00(-0.28%)
Jun 25, 2018 29326 29403 28895 28961 0 -377.30(-1.29%)
Jun 24, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 23, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 22, 2018 29216 29437 29089 29339 0 +42.60(+0.15%)
Jun 21, 2018 29764 29882 29286 29296 0 -400.10(-1.35%)
Jun 20, 2018 29478 29944 29406 29696 0 +228.00(+0.77%)
Jun 19, 2018 29999 30012 29332 29468 0 -841.30(-2.78%)
Jun 18, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 17, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 16, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 15, 2018 30411 30519 30259 30310 0 -130.70(-0.43%)
Jun 14, 2018 30684 30778 30350 30440 0 -285.00(-0.93%)
Jun 13, 2018 30990 31024 30688 30725 0 -377.90(-1.21%)
Jun 12, 2018 31030 31243 30945 31103 0 +39.40(+0.13%)
Jun 11, 2018 31016 31134 30899 31064 0 +105.50(+0.34%)
Jun 10, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 09, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 08, 2018 31435 31435 30874 30958 0 -554.40(-1.76%)
Jun 07, 2018 31465 31521 31369 31513 0 +253.50(+0.81%)
Jun 06, 2018 31162 31332 31161 31259 0 +165.70(+0.53%)
Jun 05, 2018 31010 31189 30896 31093 0 +95.40(+0.31%)
Jun 04, 2018 30837 31013 30743 30998 0 +505.10(+1.66%)
Jun 03, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
Jun 02, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
Jun 01, 2018 30549 30581 30364 30493 0 +24.30(+0.08%)
May 31, 2018 30274 30534 30148 30469 0 +411.80(+1.37%)
May 30, 2018 30109 30241 29964 30057 0 -427.80(-1.40%)
May 29, 2018 30647 30713 30454 30485 0 -307.70(-1.00%)
May 28, 2018 30760 30839 30530 30792 0 +204.30(+0.67%)
May 27, 2018 30664 30737 30526 30588 0 +0.00(+0.00%)
May 26, 2018 30664 30737 30526 30588 0 +0.00(+0.00%)
May 25, 2018 30664 30737 30526 30588 0 -172.40(-0.56%)
May 24, 2018 30719 30789 30589 30760 0 +94.80(+0.31%)
May 23, 2018 31192 31192 30666 30666 0 -568.70(-1.82%)
May 22, 2018 31233 31464 31233 31234 0 +0.00(+0.00%)
May 21, 2018 31233 31464 31233 31234 0 +186.40(+0.60%)
May 20, 2018 31034 31148 30905 31048 0 +0.00(+0.00%)
May 19, 2018 31034 31148 30905 31048 0 +0.00(+0.00%)
May 18, 2018 31034 31148 30905 31048 0 +105.70(+0.34%)
May 17, 2018 31417 31417 30942 30942 0 -168.00(-0.54%)
May 16, 2018 31015 31218 30819 31110 0 -41.80(-0.13%)
May 15, 2018 31573 31573 31152 31152 0 -389.10(-1.23%)
May 14, 2018 31498 31593 31424 31541 0 +419.00(+1.35%)
May 13, 2018 31152 31277 31032 31122 0 +0.00(+0.00%)
May 12, 2018 31152 31277 31032 31122 0 +0.00(+0.00%)
May 11, 2018 31152 31277 31032 31122 0 +312.90(+1.02%)
May 10, 2018 30717 30851 30713 30809 0 +273.10(+0.89%)
May 09, 2018 30452 30569 30347 30536 0 +133.30(+0.44%)
May 08, 2018 30124 30444 30124 30403 0 +408.50(+1.36%)
May 07, 2018 30102 30138 29792 29994 0 +67.80(+0.23%)
May 06, 2018 30317 30342 29859 29926 0 +0.00(+0.00%)
May 05, 2018 30317 30342 29859 29926 0 +0.00(+0.00%)
May 04, 2018 30317 30342 29859 29926 0 -386.90(-1.28%)
May 03, 2018 30406 30432 30119 30313 0 -410.50(-1.34%)
May 02, 2018 30782 30825 30571 30724 0 -84.50(-0.27%)
May 01, 2018 30530 30853 30484 30808 0 +0.00(+0.00%)
Apr 30, 2018 30530 30853 30484 30808 0 +527.70(+1.74%)
Apr 29, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 28, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 27, 2018 30301 30336 30019 30281 0 +273.00(+0.91%)
Apr 26, 2018 30378 30463 29871 30008 0 -320.50(-1.06%)
Apr 25, 2018 30487 30507 30244 30328 0 -308.00(-1.01%)
Apr 24, 2018 30354 30665 30335 30636 0 +381.80(+1.26%)
Apr 23, 2018 30327 30482 30184 30254 0 -163.90(-0.54%)
Apr 22, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 21, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 20, 2018 30648 30848 30356 30418 0 -290.10(-0.94%)
Apr 19, 2018 30533 30762 30451 30708 0 +424.20(+1.40%)
Apr 18, 2018 30470 30487 29979 30284 0 +221.40(+0.74%)
Apr 17, 2018 30355 30478 30013 30063 0 -252.80(-0.83%)
Apr 16, 2018 30850 30850 30191 30316 0 -492.80(-1.60%)
Apr 15, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 14, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 13, 2018 31077 31077 30708 30808 0 -22.90(-0.07%)
Apr 12, 2018 31094 31094 30637 30831 0 -66.40(-0.21%)
Apr 11, 2018 30761 31021 30723 30898 0 +169.00(+0.55%)
Apr 10, 2018 30205 30807 30163 30729 0 +499.10(+1.65%)
Apr 09, 2018 30104 30515 29909 30230 0 +384.70(+1.29%)
Apr 08, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 07, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 06, 2018 29750 29981 29608 29845 0 +326.20(+1.11%)
Apr 05, 2018 30244 30329 29519 29519 0 +0.00(+0.00%)
Apr 04, 2018 30244 30329 29519 29519 0 -661.40(-2.19%)
Apr 03, 2018 29928 30269 29755 30180 0 +86.70(+0.29%)
Apr 02, 2018 30154 30253 29820 30093 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.