Hong Kong Hang Seng (IX: HSI)
24,216.01   +74.51 (+0.31%)
Daily Price  /  Updated: 7:45 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 14060 14137 14016 14060 0 -6.86(-0.05%)
Nov 29, 2004 13979 14111 13975 14067 0 +171.88(+1.24%)
Nov 26, 2004 13922 14009 13856 13895 0 -31.58(-0.23%)
Nov 25, 2004 14009 14055 13868 13927 0 -70.41(-0.50%)
Nov 24, 2004 14001 14092 13942 13997 0 -26.27(-0.19%)
Nov 23, 2004 13809 14049 13784 14023 0 +222.69(+1.61%)
Nov 22, 2004 13647 13804 13630 13801 0 +12.92(+0.09%)
Nov 19, 2004 13853 13871 13751 13788 0 -12.14(-0.09%)
Nov 18, 2004 13854 13883 13785 13800 0 -25.16(-0.18%)
Nov 17, 2004 13787 13859 13770 13825 0 +78.90(+0.57%)
Nov 16, 2004 13927 13927 13727 13746 0 -186.14(-1.34%)
Nov 15, 2004 13907 13951 13888 13932 0 +147.76(+1.07%)
Nov 12, 2004 13750 13822 13748 13784 0 +159.95(+1.17%)
Nov 11, 2004 13657 13685 13587 13625 0 -47.86(-0.35%)
Nov 10, 2004 13563 13672 13530 13672 0 +155.70(+1.15%)
Nov 09, 2004 13542 13579 13486 13517 0 -44.82(-0.33%)
Nov 08, 2004 13536 13574 13464 13561 0 +66.54(+0.49%)
Nov 05, 2004 13498 13537 13461 13495 0 +125.86(+0.94%)
Nov 04, 2004 13486 13486 13320 13369 0 -28.58(-0.21%)
Nov 03, 2004 13316 13427 13270 13398 0 +88.93(+0.67%)
Nov 02, 2004 13160 13313 13160 13309 0 +214.49(+1.64%)
Nov 01, 2004 13039 13105 13001 13094 0 +39.59(+0.30%)
Oct 29, 2004 13027 13099 13025 13055 0 -58.49(-0.45%)
Oct 28, 2004 12974 13141 12973 13113 0 +274.44(+2.14%)
Oct 27, 2004 12881 12918 12836 12839 0 -13.64(-0.11%)
Oct 26, 2004 12841 12868 12811 12852 0 +34.25(+0.27%)
Oct 25, 2004 12816 12847 12743 12818 0 -197.10(-1.51%)
Oct 22, 2004 12997 13038 12945 13015 243,030,592 +0.00(+0.00%)
Oct 21, 2004 12997 13038 12945 13015 0 +16.07(+0.12%)
Oct 20, 2004 13094 13096 12955 12999 0 -155.42(-1.18%)
Oct 19, 2004 13108 13155 13043 13155 0 +119.81(+0.92%)
Oct 18, 2004 13075 13089 12990 13035 0 -24.69(-0.19%)
Oct 15, 2004 13022 13095 13013 13059 0 +24.05(+0.18%)
Oct 14, 2004 13025 13069 12982 13035 0 -136.20(-1.03%)
Oct 13, 2004 13242 13301 13094 13172 0 -80.01(-0.60%)
Oct 12, 2004 13244 13286 13187 13252 0 -53.54(-0.40%)
Oct 11, 2004 13241 13322 13159 13305 0 +63.67(+0.48%)
Oct 08, 2004 13291 13381 13186 13241 0 -80.27(-0.60%)
Oct 07, 2004 13333 13335 13269 13322 0 +50.16(+0.38%)
Oct 06, 2004 13378 13399 13272 13272 0 -59.53(-0.45%)
Oct 05, 2004 13367 13367 13304 13331 0 -28.15(-0.21%)
Oct 04, 2004 13347 13403 13323 13359 0 +239.25(+1.82%)
Oct 01, 2004 13057 13155 13052 13120 360,964,192 -0.03(-0.00%)
Sep 30, 2004 13057 13155 13052 13120 0 +169.23(+1.31%)
Sep 29, 2004 12933 12967 12884 12951 299,312,192 +0.00(+0.00%)
Sep 28, 2004 12933 12967 12884 12951 0 -71.10(-0.55%)
Sep 27, 2004 13054 13068 12908 13022 0 -44.94(-0.34%)
Sep 24, 2004 13236 13253 13035 13067 0 -213.59(-1.61%)
Sep 23, 2004 13199 13283 13179 13280 0 +8.20(+0.06%)
Sep 22, 2004 13314 13357 13265 13272 0 -32.25(-0.24%)
Sep 21, 2004 13212 13311 13155 13304 0 +83.15(+0.63%)
Sep 20, 2004 13236 13284 13174 13221 0 -3.60(-0.03%)
Sep 17, 2004 13243 13254 13184 13225 0 +15.09(+0.11%)
Sep 16, 2004 13044 13224 13044 13210 0 +125.44(+0.96%)
Sep 15, 2004 13127 13128 13008 13084 0 -63.66(-0.48%)
Sep 14, 2004 13148 13172 13090 13148 0 +8.49(+0.06%)
Sep 13, 2004 13079 13143 13059 13140 0 +135.58(+1.04%)
Sep 10, 2004 12946 13008 12865 13004 0 +61.79(+0.48%)
Sep 09, 2004 13020 13081 12906 12942 0 -107.76(-0.83%)
Sep 08, 2004 13162 13190 13014 13050 0 -86.08(-0.66%)
Sep 07, 2004 13103 13146 13058 13136 0 +31.70(+0.24%)
Sep 06, 2004 12965 13107 12943 13104 0 +156.24(+1.21%)
Sep 03, 2004 13061 13075 12935 12948 0 -50.97(-0.39%)
Sep 02, 2004 13027 13088 12980 12999 0 -24.80(-0.19%)
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