Hong Kong Hang Seng (IX: HSI)
23,116.63   +284.42 (+1.25%)
Daily Price  /  Updated: 8:41 PM EST, Dec 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 12109 12340 12092 12317 0 +241.48(+2.00%)
Nov 27, 2003 12076 12132 12015 12076 0 -10.68(-0.09%)
Nov 26, 2003 12011 12099 11944 12087 0 +78.60(+0.65%)
Nov 25, 2003 12006 12065 11974 12008 0 +159.51(+1.35%)
Nov 24, 2003 11855 11889 11794 11849 0 +8.76(+0.07%)
Nov 21, 2003 11719 11840 11661 11840 0 -5.61(-0.05%)
Nov 20, 2003 11926 11949 11807 11845 0 -27.58(-0.23%)
Nov 19, 2003 11839 11913 11798 11873 0 -154.27(-1.28%)
Nov 18, 2003 11967 12050 11829 12027 0 +30.24(+0.25%)
Nov 17, 2003 11950 12010 11912 11997 0 -206.51(-1.69%)
Nov 14, 2003 12220 12267 12164 12204 0 -24.04(-0.20%)
Nov 13, 2003 12117 12235 12083 12228 0 +256.09(+2.14%)
Nov 12, 2003 12021 12060 11872 11971 0 -32.14(-0.27%)
Nov 11, 2003 12011 12105 11947 12004 0 -153.06(-1.26%)
Nov 10, 2003 12225 12281 12070 12157 0 -58.49(-0.48%)
Nov 07, 2003 12205 12256 12129 12215 0 +65.08(+0.54%)
Nov 06, 2003 12341 12381 12060 12150 0 -288.83(-2.32%)
Nov 05, 2003 12392 12471 12331 12439 0 -1.80(-0.01%)
Nov 04, 2003 12504 12537 12407 12441 0 +53.91(+0.44%)
Nov 03, 2003 12222 12412 12222 12387 0 +196.71(+1.61%)
Oct 31, 2003 12140 12206 12066 12190 0 +46.75(+0.38%)
Oct 30, 2003 12202 12202 11989 12143 0 +12.84(+0.11%)
Oct 29, 2003 12295 12305 12117 12131 0 +38.63(+0.32%)
Oct 28, 2003 11844 12124 11844 12092 0 +342.16(+2.91%)
Oct 27, 2003 11750 11803 11678 11750 0 +13.35(+0.11%)
Oct 24, 2003 11793 11819 11558 11736 0 -0.81(-0.01%)
Oct 23, 2003 12028 12051 11712 11737 0 -501.45(-4.10%)
Oct 22, 2003 12241 12284 12199 12239 0 -12.06(-0.10%)
Oct 21, 2003 12190 12297 12161 12251 0 +102.80(+0.85%)
Oct 20, 2003 11985 12157 11958 12148 0 +103.40(+0.86%)
Oct 17, 2003 12071 12089 11915 12044 0 +16.92(+0.14%)
Oct 16, 2003 12042 12105 11952 12028 0 -28.61(-0.24%)
Oct 15, 2003 11900 12057 11885 12056 0 +200.16(+1.69%)
Oct 14, 2003 12065 12065 11834 11856 0 -105.95(-0.89%)
Oct 13, 2003 11957 11993 11832 11962 0 +26.14(+0.22%)
Oct 10, 2003 11944 11958 11832 11936 0 +135.46(+1.15%)
Oct 09, 2003 11762 11821 11710 11800 0 +79.57(+0.68%)
Oct 08, 2003 11755 11885 11649 11721 0 -3.12(-0.03%)
Oct 07, 2003 11709 11737 11624 11724 0 -10.56(-0.09%)
Oct 06, 2003 11716 11838 11716 11734 0 +125.76(+1.08%)
Oct 03, 2003 11582 11652 11542 11609 0 +62.60(+0.54%)
Oct 02, 2003 11373 11548 11373 11546 0 +2180.62(+23.28%)
Oct 01, 2003 9366 9366 9366 9366 0 -1864.37(-16.60%)
Sep 30, 2003 11227 11326 11197 11230 0 +88.59(+0.80%)
Sep 29, 2003 11256 11256 11104 11141 0 -148.87(-1.32%)
Sep 26, 2003 11302 11345 11216 11290 0 +3.63(+0.03%)
Sep 25, 2003 11273 11445 11230 11287 0 -9.37(-0.08%)
Sep 24, 2003 11008 11299 11008 11296 0 +351.53(+3.21%)
Sep 23, 2003 10878 10998 10842 10944 0 +71.09(+0.65%)
Sep 22, 2003 10920 11010 10823 10873 0 -95.15(-0.87%)
Sep 19, 2003 11170 11205 10949 10968 0 -100.80(-0.91%)
Sep 18, 2003 11104 11130 10985 11069 0 -70.83(-0.64%)
Sep 17, 2003 11166 11190 11076 11140 0 +68.67(+0.62%)
Sep 16, 2003 10909 11075 10873 11071 0 +78.65(+0.72%)
Sep 15, 2003 10953 11009 10872 10993 0 +1627.23(+17.37%)
Sep 12, 2003 9366 9366 9366 9366 0 -1518.02(-13.95%)
Sep 11, 2003 10762 10889 10762 10884 0 +73.21(+0.68%)
Sep 10, 2003 10948 10948 10785 10810 0 -236.51(-2.14%)
Sep 09, 2003 11220 11242 11029 11047 0 -118.46(-1.06%)
Sep 08, 2003 11126 11177 11077 11165 0 -5.33(-0.05%)
Sep 05, 2003 11165 11199 11104 11171 0 +31.99(+0.29%)
Sep 04, 2003 11146 11196 11062 11139 0 +36.26(+0.33%)
Sep 03, 2003 11028 11114 10990 11102 0 +162.42(+1.48%)
Sep 02, 2003 10940 10968 10879 10940 0 +36.54(+0.34%)
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