Hong Kong Hang Seng (IX: HSI )

16,541.42 +148.58 (+0.91%)
Daily Price Updated: 4:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21367 21447 21230 21239 2,159,444,224 -135.50(-0.63%)
Mar 30, 2010 21230 21451 21202 21375 1,749,750,784 +137.40(+0.65%)
Mar 29, 2010 21148 21318 21126 21237 1,394,443,904 +184.30(+0.88%)
Mar 27, 2010 20680 21127 20680 21053 0 +0.00(+0.00%)
Mar 26, 2010 20680 21127 20680 21053 1,863,881,984 +274.50(+1.32%)
Mar 25, 2010 20799 20801 20659 20779 1,456,677,504 -230.00(-1.09%)
Mar 24, 2010 21204 21206 20974 21009 1,282,110,080 +20.80(+0.10%)
Mar 23, 2010 21071 21211 20972 20988 1,253,196,672 +54.60(+0.26%)
Mar 22, 2010 21120 21120 20900 20933 1,572,548,864 -437.60(-2.05%)
Mar 20, 2010 21360 21389 21258 21371 0 +0.00(+0.00%)
Mar 19, 2010 21360 21389 21258 21371 1,347,445,888 +40.10(+0.19%)
Mar 18, 2010 21430 21441 21287 21331 1,341,953,024 -53.80(-0.25%)
Mar 17, 2010 21184 21440 21159 21384 1,612,088,192 +361.60(+1.72%)
Mar 16, 2010 21136 21197 20987 21023 1,027,809,600 -56.20(-0.27%)
Mar 15, 2010 21036 21116 20964 21079 1,143,308,800 -130.60(-0.62%)
Mar 14, 2010 21250 21260 21117 21210 0 +0.00(+0.00%)
Mar 13, 2010 21250 21260 21117 21210 1,164,407,168 -18.50(-0.09%)
Mar 12, 2010 21333 21333 21059 21228 1,402,218,752 +19.90(+0.09%)
Mar 11, 2010 21294 21294 21156 21208 1,257,677,184 +0.70(+0.00%)
Mar 10, 2010 21154 21278 21129 21208 1,421,012,480 +10.70(+0.05%)
Mar 09, 2010 21100 21257 21081 21197 2,052,899,584 +0.00(+0.00%)
Mar 08, 2010 21100 21257 21081 21197 0 +408.90(+1.97%)
Mar 07, 2010 20821 20821 20655 20788 0 +0.00(+0.00%)
Mar 06, 2010 20821 20821 20655 20788 2,875,175,936 +212.20(+1.03%)
Mar 05, 2010 20984 21000 20576 20576 1,910,837,632 -301.00(-1.44%)
Mar 04, 2010 21016 21016 20845 20877 1,674,115,328 -29.30(-0.14%)
Mar 03, 2010 20921 20962 20848 20906 2,296,292,096 -150.80(-0.72%)
Mar 02, 2010 20853 21057 20853 21057 2,585,989,888 +0.00(+0.00%)
Mar 01, 2010 20853 21057 20853 21057 0 +448.20(+2.17%)
Feb 28, 2010 20658 20663 20568 20609 0 +0.00(+0.00%)
Feb 27, 2010 20658 20663 20568 20609 1,492,479,360 +209.10(+1.03%)
Feb 26, 2010 20512 20644 20262 20400 1,980,209,664 -68.10(-0.33%)
Feb 25, 2010 20357 20584 20351 20468 1,508,097,408 -155.30(-0.75%)
Feb 24, 2010 20218 20712 20120 20623 0 +245.70(+1.21%)
Feb 23, 2010 20408 20427 20313 20377 1,067,658,304 +0.00(+0.00%)
Feb 22, 2010 20408 20427 20313 20377 0 +483.30(+2.43%)
Feb 21, 2010 20262 20262 19875 19894 0 +0.00(+0.00%)
Feb 20, 2010 20262 20262 19875 19894 1,329,484,544 -528.20(-2.59%)
Feb 19, 2010 20535 20570 20381 20422 720,614,272 -111.80(-0.54%)
Feb 18, 2010 20658 20684 20471 20534 1,111,741,952 +0.00(+0.00%)
Feb 17, 2010 20658 20684 20471 20534 0 +265.30(+1.31%)
Feb 16, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 15, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 13, 2010 20241 20428 20213 20269 1,193,582,080 -22.00(-0.11%)
Feb 12, 2010 20096 20311 20096 20291 1,338,864,000 +368.50(+1.85%)
Feb 11, 2010 19915 19977 19682 19922 0 +131.90(+0.67%)
Feb 10, 2010 19494 19844 19461 19790 1,495,157,248 +239.40(+1.22%)
Feb 09, 2010 19615 19673 19423 19551 1,751,004,544 +0.00(+0.00%)
Feb 08, 2010 19615 19673 19423 19551 0 -114.20(-0.58%)
Feb 06, 2010 19706 19823 19656 19665 2,515,439,104 -676.50(-3.33%)
Feb 05, 2010 20535 20554 20316 20342 1,607,734,144 -380.50(-1.84%)
Feb 04, 2010 20486 20780 20315 20722 1,922,114,816 +449.90(+2.22%)
Feb 03, 2010 20433 20534 20181 20272 1,561,641,984 +28.40(+0.14%)
Feb 02, 2010 19988 20254 19846 20244 1,701,996,800 +0.00(+0.00%)
Feb 01, 2010 19988 20254 19846 20244 0 +121.80(+0.61%)
Jan 30, 2010 20026 20328 19916 20122 1,784,257,408 -234.40(-1.15%)
Jan 29, 2010 20202 20438 20170 20356 1,880,647,168 +323.30(+1.61%)
Jan 28, 2010 20186 20341 19924 20033 1,822,372,608 -76.20(-0.38%)
Jan 27, 2010 20560 20560 20047 20109 2,270,009,088 -489.30(-2.38%)
Jan 26, 2010 20448 20620 20423 20599 1,909,841,664 +0.00(+0.00%)
Jan 25, 2010 20448 20620 20423 20599 0 -127.60(-0.62%)
Jan 24, 2010 20527 20739 20250 20726 0 +0.00(+0.00%)
Jan 23, 2010 20527 20739 20250 20726 3,220,361,984 -136.50(-0.65%)
Jan 22, 2010 21193 21272 20828 20863 2,465,648,896 -423.50(-1.99%)
Jan 21, 2010 21543 21562 21171 21286 2,197,552,128 -391.80(-1.81%)
Jan 20, 2010 21481 21682 21336 21678 1,913,397,760 +218.00(+1.02%)
Jan 19, 2010 21418 21646 21321 21460 1,867,401,600 +0.00(+0.00%)
Jan 18, 2010 21418 21646 21321 21460 0 -194.20(-0.90%)
Jan 17, 2010 21715 21789 21581 21654 0 +0.00(+0.00%)
Jan 16, 2010 21715 21789 21581 21654 2,659,842,304 -62.70(-0.29%)
Jan 15, 2010 21871 21989 21707 21717 2,338,667,520 -31.70(-0.15%)
Jan 14, 2010 21991 22012 21688 21749 3,414,190,336 -578.00(-2.59%)
Jan 13, 2010 22378 22476 22193 22327 2,204,776,704 -84.90(-0.38%)
Jan 12, 2010 22524 22672 22374 22412 1,744,637,568 +0.00(+0.00%)
Jan 11, 2010 22524 22672 22374 22412 0 +114.70(+0.51%)
Jan 10, 2010 22283 22443 22206 22297 0 +0.00(+0.00%)
Jan 09, 2010 22283 22443 22206 22297 1,626,022,656 +27.40(+0.12%)
Jan 08, 2010 22548 22548 22170 22269 1,495,365,248 -147.30(-0.66%)
Jan 07, 2010 22358 22515 22277 22417 2,100,233,984 +137.10(+0.62%)
Jan 06, 2010 22092 22297 21987 22280 1,965,584,768 +456.30(+2.09%)
Jan 05, 2010 21860 22025 21689 21823 1,006,199,616 +0.00(+0.00%)
Jan 04, 2010 21860 22025 21689 21823 0 -49.20(-0.22%)
Jan 03, 2010 21654 21886 21588 21872 0 +0.00(+0.00%)
Jan 02, 2010 21654 21886 21588 21872 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.