Hong Kong Hang Seng (IX: HSI)
24,636.28   +138.30 (+0.56%)
Daily Price  /  Updated: 11:05 AM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2003 12109 12340 12092 12317 304,785,400 +241.48(+2.00%)
Nov 28, 2003 12076 12132 12015 12076 157,270,200 -10.68(-0.09%)
Nov 27, 2003 12011 12099 11944 12087 181,084,800 +78.60(+0.65%)
Nov 26, 2003 12006 12065 11974 12008 198,981,600 +159.51(+1.35%)
Nov 25, 2003 11855 11889 11794 11849 130,638,800 +0.00(+0.00%)
Nov 24, 2003 11855 11889 11794 11849 0 +8.76(+0.07%)
Nov 22, 2003 11719 11840 11661 11840 248,169,400 -5.61(-0.05%)
Nov 21, 2003 11926 11949 11807 11845 225,236,200 -27.58(-0.23%)
Nov 20, 2003 11839 11913 11798 11873 286,103,000 -154.27(-1.28%)
Nov 19, 2003 11967 12050 11829 12027 294,217,400 +30.24(+0.25%)
Nov 18, 2003 11950 12010 11912 11997 238,924,600 +0.00(+0.00%)
Nov 17, 2003 11950 12010 11912 11997 0 -206.51(-1.69%)
Nov 15, 2003 12220 12267 12164 12204 159,501,600 -24.04(-0.20%)
Nov 14, 2003 12117 12235 12083 12228 235,380,000 +256.09(+2.14%)
Nov 13, 2003 12021 12060 11872 11971 221,404,000 -32.14(-0.27%)
Nov 12, 2003 12011 12105 11947 12004 227,111,600 -153.06(-1.26%)
Nov 11, 2003 12225 12281 12070 12157 196,562,200 +0.00(+0.00%)
Nov 10, 2003 12225 12281 12070 12157 0 -58.49(-0.48%)
Nov 08, 2003 12205 12256 12129 12215 185,262,000 +65.08(+0.54%)
Nov 07, 2003 12341 12381 12060 12150 363,887,200 -288.83(-2.32%)
Nov 06, 2003 12392 12471 12331 12439 253,731,200 -1.80(-0.01%)
Nov 05, 2003 12504 12537 12407 12441 295,240,400 +53.91(+0.44%)
Nov 04, 2003 12222 12412 12222 12387 309,036,400 +0.00(+0.00%)
Nov 03, 2003 12222 12412 12222 12387 0 +196.71(+1.61%)
Nov 01, 2003 12140 12206 12066 12190 335,969,000 +46.75(+0.38%)
Oct 31, 2003 12202 12202 11989 12143 395,277,400 +12.84(+0.11%)
Oct 30, 2003 12295 12305 12117 12131 321,287,800 +38.63(+0.32%)
Oct 29, 2003 11844 12124 11844 12092 352,302,800 +342.16(+2.91%)
Oct 28, 2003 11750 11803 11678 11750 215,722,000 +0.00(+0.00%)
Oct 27, 2003 11750 11803 11678 11750 0 +13.35(+0.11%)
Oct 24, 2003 11793 11819 11558 11736 380,986,200 -0.81(-0.01%)
Oct 23, 2003 12028 12051 11712 11737 496,926,000 -501.45(-4.10%)
Oct 22, 2003 12241 12284 12199 12239 411,499,800 -12.06(-0.10%)
Oct 21, 2003 12190 12297 12161 12251 373,099,600 +102.80(+0.85%)
Oct 20, 2003 11985 12157 11958 12148 405,878,200 +103.40(+0.86%)
Oct 17, 2003 12071 12089 11915 12044 348,664,000 +16.92(+0.14%)
Oct 16, 2003 12042 12105 11952 12028 349,415,200 -28.61(-0.24%)
Oct 15, 2003 11900 12057 11885 12056 279,679,600 +200.16(+1.69%)
Oct 14, 2003 12065 12065 11834 11856 318,455,000 -105.95(-0.89%)
Oct 13, 2003 11957 11993 11832 11962 261,776,800 +26.14(+0.22%)
Oct 10, 2003 11944 11958 11832 11936 326,066,600 +135.46(+1.15%)
Oct 09, 2003 11762 11821 11710 11800 322,958,000 +79.57(+0.68%)
Oct 08, 2003 11755 11885 11649 11721 464,075,600 -3.12(-0.03%)
Oct 07, 2003 11709 11737 11624 11724 468,226,200 -10.56(-0.09%)
Oct 06, 2003 11716 11838 11716 11734 455,872,800 +125.76(+1.08%)
Oct 03, 2003 11582 11652 11542 11609 469,542,000 +62.60(+0.54%)
Oct 02, 2003 11373 11548 11373 11546 510,367,400 +2180.62(+23.28%)
Oct 01, 2003 9366 9366 9366 9366 0 -1864.37(-16.60%)
Sep 30, 2003 11227 11326 11197 11230 364,087,200 +88.59(+0.80%)
Sep 29, 2003 11256 11256 11104 11141 398,325,800 -148.87(-1.32%)
Sep 26, 2003 11302 11345 11216 11290 381,128,800 +3.63(+0.03%)
Sep 25, 2003 11273 11445 11230 11287 627,774,600 -9.37(-0.08%)
Sep 24, 2003 11008 11299 11008 11296 465,228,000 +351.53(+3.21%)
Sep 23, 2003 10878 10998 10842 10944 247,074,000 +71.09(+0.65%)
Sep 22, 2003 10920 11010 10823 10873 275,224,000 -95.15(-0.87%)
Sep 19, 2003 11170 11205 10949 10968 422,614,000 -100.80(-0.91%)
Sep 18, 2003 11104 11130 10985 11069 269,266,600 -70.83(-0.64%)
Sep 17, 2003 11166 11190 11076 11140 423,082,200 +68.67(+0.62%)
Sep 16, 2003 10909 11075 10873 11071 273,443,400 +78.65(+0.72%)
Sep 15, 2003 10953 11009 10872 10993 259,582,600 +1627.23(+17.37%)
Sep 12, 2003 9366 9366 9366 9366 0 -1518.02(-13.95%)
Sep 11, 2003 10762 10889 10762 10884 226,804,400 +73.21(+0.68%)
Sep 10, 2003 10948 10948 10785 10810 325,025,800 -236.51(-2.14%)
Sep 09, 2003 11220 11242 11029 11047 303,243,600 -118.46(-1.06%)
Sep 08, 2003 11126 11177 11077 11165 331,087,200 -5.33(-0.05%)
Sep 05, 2003 11165 11199 11104 11171 292,797,800 +31.99(+0.29%)
Sep 04, 2003 11146 11196 11062 11139 467,693,600 +36.26(+0.33%)
Sep 03, 2003 11028 11114 10990 11102 385,813,000 +162.42(+1.48%)
Sep 02, 2003 10940 10968 10879 10940 143,389,000 +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