Hong Kong Hang Seng (IX: HSI)
27,755.54   -368.28 (-1.31%)
Daily Price  /  Updated: 6:40 AM EDT, May 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 13625 13763 13581 13722 0 +71.63(+0.52%)
Jan 29, 2005 13634 13679 13560 13650 268,381,200 +21.15(+0.16%)
Jan 28, 2005 13637 13750 13596 13629 374,447,400 +5.23(+0.04%)
Jan 27, 2005 13599 13652 13558 13624 365,578,200 +39.62(+0.29%)
Jan 26, 2005 13379 13595 13356 13584 319,826,200 +197.07(+1.47%)
Jan 25, 2005 13450 13483 13321 13387 450,783,600 +0.00(+0.00%)
Jan 24, 2005 13450 13483 13321 13387 0 -94.03(-0.70%)
Jan 22, 2005 13496 13519 13432 13481 476,200,200 -62.57(-0.46%)
Jan 21, 2005 13551 13586 13501 13544 460,342,600 -135.04(-0.99%)
Jan 20, 2005 13634 13701 13586 13679 304,025,000 +74.41(+0.55%)
Jan 19, 2005 13622 13622 13490 13604 289,845,400 -17.43(-0.13%)
Jan 18, 2005 13529 13637 13528 13622 261,016,000 +0.00(+0.00%)
Jan 17, 2005 13529 13637 13528 13622 0 +126.87(+0.94%)
Jan 15, 2005 13509 13583 13411 13495 473,364,600 -78.50(-0.58%)
Jan 14, 2005 13570 13631 13533 13573 396,311,200 +7.97(+0.06%)
Jan 13, 2005 13457 13565 13353 13565 336,973,200 +56.06(+0.41%)
Jan 12, 2005 13609 13649 13455 13509 340,797,200 -22.14(-0.16%)
Jan 11, 2005 13573 13605 13435 13531 317,377,800 +0.00(+0.00%)
Jan 10, 2005 13573 13605 13435 13531 0 -43.47(-0.32%)
Jan 08, 2005 13698 13771 13403 13575 571,206,400 -137.18(-1.00%)
Jan 07, 2005 13719 13789 13673 13712 418,761,600 -52.32(-0.38%)
Jan 06, 2005 13939 13941 13710 13764 530,200,600 -281.54(-2.00%)
Jan 05, 2005 14199 14199 13991 14046 397,498,200 -191.52(-1.35%)
Jan 04, 2005 14216 14267 14150 14237 145,563,000 +0.00(+0.00%)
Jan 03, 2005 14216 14267 14150 14237 0 +7.28(+0.05%)
Jan 01, 2005 14185 14249 14168 14230 149,751,400 +66.59(+0.47%)
Dec 31, 2004 14262 14305 14159 14164 230,151,200 -102.83(-0.72%)
Dec 30, 2004 14278 14333 14227 14266 201,245,000 +69.43(+0.49%)
Dec 29, 2004 14148 14235 14097 14197 228,455,200 +0.00(+0.00%)
Dec 28, 2004 14148 14235 14097 14197 0 +2.05(+0.01%)
Dec 27, 2004 14216 14230 14178 14195 102,238,400 +0.00(+0.00%)
Dec 25, 2004 14216 14230 14178 14195 102,238,400 -40.40(-0.28%)
Dec 24, 2004 14166 14255 14134 14235 187,791,800 +84.22(+0.60%)
Dec 23, 2004 14213 14219 14117 14151 200,206,000 -29.71(-0.21%)
Dec 22, 2004 14235 14260 14136 14181 217,445,800 -33.25(-0.23%)
Dec 21, 2004 14000 14230 13957 14214 318,387,000 +0.00(+0.00%)
Dec 20, 2004 14000 14230 13957 14214 0 +221.60(+1.58%)
Dec 18, 2004 14013 14032 13905 13992 236,586,000 -32.19(-0.23%)
Dec 17, 2004 14104 14137 13977 14025 290,367,800 -53.91(-0.38%)
Dec 16, 2004 14054 14133 13997 14079 437,598,000 +35.02(+0.25%)
Dec 15, 2004 13965 14059 13951 14044 421,605,800 +157.36(+1.13%)
Dec 14, 2004 13875 13907 13760 13886 315,237,000 +0.00(+0.00%)
Dec 13, 2004 13875 13907 13760 13886 0 -15.65(-0.11%)
Dec 11, 2004 13965 14025 13870 13902 317,600,600 -107.01(-0.76%)
Dec 10, 2004 14009 14064 13910 14009 420,998,600 -13.50(-0.10%)
Dec 09, 2004 14157 14214 13984 14022 400,511,600 -213.46(-1.50%)
Dec 08, 2004 14197 14317 14184 14236 364,373,400 -21.08(-0.15%)
Dec 07, 2004 14256 14288 14166 14257 308,151,000 +0.00(+0.00%)
Dec 06, 2004 14256 14288 14166 14257 0 +45.02(+0.32%)
Dec 04, 2004 14264 14282 14150 14212 419,050,000 -49.95(-0.35%)
Dec 03, 2004 14312 14339 14226 14262 456,472,000 +98.99(+0.70%)
Dec 02, 2004 14006 14163 13937 14163 337,997,600 +102.75(+0.73%)
Dec 01, 2004 14060 14137 14016 14060 764,496,200 -6.86(-0.05%)
Nov 30, 2004 13979 14111 13975 14067 314,580,200 +0.00(+0.00%)
Nov 29, 2004 13979 14111 13975 14067 0 +171.88(+1.24%)
Nov 27, 2004 13922 14009 13856 13895 396,691,400 -31.58(-0.23%)
Nov 26, 2004 14009 14055 13868 13927 357,165,400 -70.41(-0.50%)
Nov 25, 2004 14001 14092 13942 13997 435,074,800 -26.27(-0.19%)
Nov 24, 2004 13809 14049 13784 14023 429,572,800 +222.69(+1.61%)
Nov 23, 2004 13647 13804 13630 13801 296,837,200 +0.00(+0.00%)
Nov 22, 2004 13647 13804 13630 13801 0 +12.92(+0.09%)
Nov 20, 2004 13853 13871 13751 13788 289,249,800 -12.14(-0.09%)
Nov 19, 2004 13854 13883 13785 13800 346,010,400 -25.16(-0.18%)
Nov 18, 2004 13787 13859 13770 13825 469,039,200 +78.90(+0.57%)
Nov 17, 2004 13927 13927 13727 13746 559,131,000 -186.14(-1.34%)
Nov 16, 2004 13907 13951 13888 13932 458,188,400 +0.00(+0.00%)
Nov 15, 2004 13907 13951 13888 13932 0 +147.76(+1.07%)
Nov 13, 2004 13750 13822 13748 13784 432,967,600 +159.95(+1.17%)
Nov 12, 2004 13657 13685 13587 13625 431,508,800 -47.86(-0.35%)
Nov 11, 2004 13563 13672 13530 13672 388,797,000 +155.70(+1.15%)
Nov 10, 2004 13542 13579 13486 13517 256,349,200 -44.82(-0.33%)
Nov 09, 2004 13536 13574 13464 13561 258,320,800 +0.00(+0.00%)
Nov 08, 2004 13536 13574 13464 13561 0 +66.54(+0.49%)
Nov 06, 2004 13498 13537 13461 13495 362,388,800 +125.86(+0.94%)
Nov 05, 2004 13486 13486 13320 13369 308,467,600 -28.58(-0.21%)
Nov 04, 2004 13316 13427 13270 13398 352,714,000 +88.93(+0.67%)
Nov 03, 2004 13160 13313 13160 13309 386,278,000 +214.49(+1.64%)
Nov 02, 2004 13039 13105 13001 13094 198,432,400 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here