Hong Kong Hang Seng (IX: HSI)
27,992.83   +469.11 (+1.70%)
Daily Price  /  Updated: 1:40 PM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 18730 18843 18687 18781 1,154,443,500 +141.40(+0.76%)
Nov 29, 2006 18997 18998 18619 18640 1,284,478,900 -564.48(-2.94%)
Nov 28, 2006 19264 19328 19122 19204 806,258,900 +0.00(+0.00%)
Nov 27, 2006 19264 19328 19122 19204 0 -56.29(-0.29%)
Nov 25, 2006 19206 19316 19196 19260 644,888,700 -5.02(-0.03%)
Nov 24, 2006 19345 19404 19244 19265 969,976,700 +14.53(+0.08%)
Nov 23, 2006 19102 19257 19075 19251 915,517,600 +242.49(+1.28%)
Nov 22, 2006 19002 19064 18960 19008 586,462,800 +53.67(+0.28%)
Nov 21, 2006 19030 19134 18929 18955 826,235,900 +0.00(+0.00%)
Nov 20, 2006 19030 19134 18929 18955 0 -228.08(-1.19%)
Nov 18, 2006 19126 19215 19097 19183 918,567,200 +28.64(+0.15%)
Nov 17, 2006 19163 19238 19048 19154 1,201,291,600 +61.07(+0.32%)
Nov 16, 2006 18940 19107 18926 19093 1,532,407,700 +214.58(+1.14%)
Nov 15, 2006 18890 18990 18759 18878 1,532,391,200 +9.88(+0.05%)
Nov 14, 2006 18763 18902 18718 18869 1,176,664,500 +0.00(+0.00%)
Nov 13, 2006 18763 18902 18718 18869 0 -22.60(-0.12%)
Nov 11, 2006 18958 18976 18862 18891 1,046,619,800 -61.72(-0.33%)
Nov 10, 2006 18885 18993 18866 18953 1,000,762,500 +141.62(+0.75%)
Nov 09, 2006 18933 18995 18751 18811 1,143,023,300 -128.07(-0.68%)
Nov 08, 2006 19103 19161 18856 18939 838,438,100 +2.76(+0.01%)
Nov 07, 2006 18702 18941 18694 18937 502,709,900 +0.00(+0.00%)
Nov 06, 2006 18702 18941 18694 18937 0 +186.86(+1.00%)
Nov 04, 2006 18697 18771 18646 18750 536,153,300 +34.91(+0.19%)
Nov 03, 2006 18495 18725 18397 18715 619,279,600 +261.13(+1.42%)
Nov 02, 2006 18376 18495 18376 18454 603,384,200 +129.30(+0.71%)
Nov 01, 2006 18196 18336 18153 18324 576,848,300 +26.80(+0.15%)
Oct 31, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 30, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 27, 2006 18401 18466 18233 18298 997,605,800 -56.19(-0.31%)
Oct 26, 2006 18267 18379 18241 18354 771,033,500 +195.80(+1.08%)
Oct 25, 2006 18151 18169 18106 18158 524,809,100 +4.53(+0.02%)
Oct 24, 2006 18136 18173 18122 18153 508,900,700 +63.56(+0.35%)
Oct 23, 2006 18170 18170 18066 18090 620,706,100 -23.70(-0.13%)
Oct 20, 2006 18013 18148 18013 18114 815,419,100 +126.58(+0.70%)
Oct 19, 2006 18054 18071 17938 17987 439,090,800 -61.12(-0.34%)
Oct 18, 2006 17910 18048 17882 18048 452,401,800 +33.25(+0.18%)
Oct 17, 2006 17965 18074 17823 18015 744,363,900 +4.64(+0.03%)
Oct 16, 2006 18067 18069 17958 18010 760,911,900 +21.34(+0.12%)
Oct 13, 2006 18050 18068 17950 17989 1,719,400,400 +115.77(+0.65%)
Oct 12, 2006 17896 17948 17836 17873 1,102,474,700 +10.30(+0.06%)
Oct 11, 2006 17857 17876 17741 17863 721,727,200 +39.09(+0.22%)
Oct 10, 2006 17780 17852 17752 17824 503,691,300 +148.46(+0.84%)
Oct 09, 2006 17876 17876 17589 17675 561,382,500 -228.15(-1.27%)
Oct 06, 2006 17901 17932 17849 17903 578,815,400 -4.28(-0.02%)
Oct 05, 2006 17898 17940 17810 17908 803,488,300 +278.46(+1.58%)
Oct 04, 2006 17637 17687 17536 17629 1,023,470,000 +22.68(+0.13%)
Oct 03, 2006 17491 17649 17428 17607 1,356,757,200 +63.48(+0.36%)
Oct 02, 2006 17543 17543 17543 17543 0 +0.00(+0.00%)
Sep 29, 2006 17560 17590 17351 17543 585,264,500 +12.48(+0.07%)
Sep 28, 2006 17566 17605 17506 17531 815,714,300 +9.06(+0.05%)
Sep 27, 2006 17478 17541 17402 17522 563,790,300 +213.43(+1.23%)
Sep 26, 2006 17614 17614 17278 17308 553,720,400 -237.96(-1.36%)
Sep 25, 2006 17546 17683 17540 17546 554,085,100 -54.61(-0.31%)
Sep 22, 2006 17526 17639 17512 17601 816,864,700 -19.32(-0.11%)
Sep 21, 2006 17547 17663 17540 17620 1,161,323,100 +107.01(+0.61%)
Sep 20, 2006 17232 17523 17221 17513 921,311,200 +166.26(+0.96%)
Sep 19, 2006 17412 17426 17315 17347 604,377,700 -40.51(-0.23%)
Sep 18, 2006 17254 17424 17253 17387 527,369,400 +149.56(+0.87%)
Sep 15, 2006 17179 17247 17143 17238 497,798,400 +54.20(+0.32%)
Sep 14, 2006 17275 17305 17143 17183 747,969,600 -26.59(-0.15%)
Sep 13, 2006 17221 17235 17174 17210 538,815,900 +134.64(+0.79%)
Sep 12, 2006 16932 17129 16922 17075 428,789,000 +126.81(+0.75%)
Sep 11, 2006 17142 17158 16930 16949 822,556,800 -197.17(-1.15%)
Sep 08, 2006 17071 17172 17071 17146 396,274,600 +49.32(+0.29%)
Sep 07, 2006 17100 17134 17045 17096 399,343,200 -162.07(-0.94%)
Sep 06, 2006 17446 17446 17209 17259 318,450,700 -180.29(-1.03%)
Sep 05, 2006 17524 17524 17405 17439 228,720,800 -75.08(-0.43%)
Sep 04, 2006 17504 17539 17477 17514 307,024,000 +90.16(+0.52%)
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