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, 2009 21688 21924 21688 21822 0 +687.00(+3.25%)
Nov 29, 2009 21624 21685 21002 21134 0 +0.00(+0.00%)
Nov 28, 2009 21624 21685 21002 21134 3,974,764,000 -1075.91(-4.84%)
Nov 27, 2009 22580 22580 22108 22210 2,298,765,800 -401.39(-1.78%)
Nov 26, 2009 22506 22639 22336 22612 2,905,056,800 +188.66(+0.84%)
Nov 25, 2009 22698 22814 22395 22423 1,780,954,800 -348.25(-1.53%)
Nov 24, 2009 22542 22794 22490 22771 1,136,305,700 +0.00(+0.00%)
Nov 23, 2009 22542 22794 22490 22771 0 +315.55(+1.41%)
Nov 22, 2009 22487 22585 22376 22456 0 +0.00(+0.00%)
Nov 21, 2009 22487 22585 22376 22456 1,444,953,400 -187.32(-0.83%)
Nov 20, 2009 22895 22895 22587 22643 1,302,322,400 -197.17(-0.86%)
Nov 19, 2009 22974 23100 22646 22840 1,646,321,200 -73.82(-0.32%)
Nov 18, 2009 23000 23000 22798 22914 1,263,504,800 -29.83(-0.13%)
Nov 17, 2009 22790 22999 22771 22944 1,663,684,400 +0.00(+0.00%)
Nov 16, 2009 22944 22944 22944 0 +390.35(+1.73%)
Nov 15, 2009 22381 22586 22344 22554 0 +0.00(+0.00%)
Nov 14, 2009 22381 22586 22344 22554 1,424,375,200 +156.06(+0.70%)
Nov 13, 2009 22660 22707 22359 22398 1,415,963,700 -229.64(-1.01%)
Nov 12, 2009 22534 22644 22396 22627 1,321,250,300 +359.05(+1.61%)
Nov 11, 2009 22557 22557 22200 22268 0 +60.61(+0.27%)
Nov 10, 2009 22005 22215 21942 22208 1,662,950,300 +0.00(+0.00%)
Nov 09, 2009 22005 22215 21942 22208 0 +377.83(+1.73%)
Nov 08, 2009 21867 21931 21781 21830 0 +0.00(+0.00%)
Nov 07, 2009 21867 21931 21781 21830 1,524,134,800 +350.64(+1.63%)
Nov 06, 2009 21405 21549 21373 21479 1,261,955,100 -135.69(-0.63%)
Nov 05, 2009 21396 21700 21361 21615 1,403,161,200 +374.71(+1.76%)
Nov 04, 2009 21599 21685 21223 21240 1,458,858,900 -380.13(-1.76%)
Nov 03, 2009 21194 21633 21131 21620 1,722,584,000 +0.00(+0.00%)
Nov 02, 2009 21194 21633 21131 21620 0 -132.68(-0.61%)
Nov 01, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 31, 2009 21720 21954 21720 21753 0 +0.00(+0.00%)
Oct 30, 2009 21720 21954 21720 21753 2,177,434,200 +487.88(+2.29%)
Oct 29, 2009 21290 21347 21134 21265 2,279,739,400 -496.59(-2.28%)
Oct 28, 2009 22005 22149 21740 21762 1,739,942,000 -408.01(-1.84%)
Oct 27, 2009 22017 22277 22017 22170 1,680,305,800 -420.14(-1.86%)
Oct 26, 2009 22590 22590 22590 22590 0 +0.00(+0.00%)
Oct 25, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 24, 2009 22439 22620 22407 22590 0 +0.00(+0.00%)
Oct 23, 2009 22439 22620 22407 22590 2,119,026,800 +379.21(+1.71%)
Oct 22, 2009 22237 22267 22003 22211 1,706,795,000 -107.59(-0.48%)
Oct 21, 2009 22300 22407 22201 22318 1,399,452,700 -66.85(-0.30%)
Oct 20, 2009 22260 22452 22260 22385 1,846,967,000 +184.50(+0.83%)
Oct 19, 2009 21762 22250 21762 22200 1,527,458,500 +270.56(+1.23%)
Oct 16, 2009 22138 22143 21899 21930 2,142,512,400 -69.18(-0.31%)
Oct 15, 2009 22209 22250 21971 21999 2,154,508,000 +112.60(+0.51%)
Oct 14, 2009 21564 21893 21563 21886 2,012,520,000 +419.12(+1.95%)
Oct 13, 2009 21372 21679 21372 21467 1,821,994,400 +168.01(+0.79%)
Oct 12, 2009 21623 21623 21263 21299 1,010,812,100 -200.09(-0.93%)
Oct 09, 2009 21573 21573 21422 21499 1,390,745,100 +6.54(+0.03%)
Oct 08, 2009 21418 21524 21284 21493 1,407,628,200 +251.31(+1.18%)
Oct 07, 2009 21075 21344 21073 21242 2,029,142,400 +430.06(+2.07%)
Oct 06, 2009 20510 20824 20510 20812 1,441,085,000 +382.46(+1.87%)
Oct 05, 2009 20343 20490 20305 20429 1,232,002,900 +53.58(+0.26%)
Oct 02, 2009 20380 20471 20324 20375 1,855,212,800 -579.76(-2.77%)
Oct 01, 2009 20955 20955 20955 20955 0 +0.00(+0.00%)
Sep 30, 2009 21036 21090 20793 20955 1,120,802,500 -57.92(-0.28%)
Sep 29, 2009 20890 21087 20890 21013 1,303,147,900 +424.76(+2.06%)
Sep 28, 2009 20799 20830 20535 20588 1,258,607,200 -435.99(-2.07%)
Sep 25, 2009 20811 21066 20766 21024 1,265,650,900 -26.33(-0.13%)
Sep 24, 2009 21386 21399 20963 21051 2,069,933,800 -544.79(-2.52%)
Sep 23, 2009 21656 21742 21524 21596 1,171,918,400 -105.62(-0.49%)
Sep 22, 2009 21594 21704 21492 21701 1,130,706,000 +228.29(+1.06%)
Sep 21, 2009 21575 21731 21457 21473 1,525,122,600 -150.60(-0.70%)
Sep 18, 2009 21641 21766 21516 21623 2,002,593,600 -145.06(-0.67%)
Sep 17, 2009 21675 21930 21637 21769 2,512,407,600 +365.59(+1.71%)
Sep 16, 2009 21087 21403 20950 21403 2,263,703,400 +536.55(+2.57%)
Sep 15, 2009 21049 21049 20820 20866 713,488,400 -65.83(-0.31%)
Sep 14, 2009 20842 21045 20822 20932 1,253,310,900 -229.22(-1.08%)
Sep 11, 2009 21122 21306 20980 21161 1,773,975,800 +91.86(+0.44%)
Sep 10, 2009 21131 21323 21021 21070 2,224,480,600 +218.52(+1.05%)
Sep 09, 2009 21085 21085 20825 20851 1,540,920,900 -218.77(-1.04%)
Sep 08, 2009 20617 21134 20617 21070 2,797,284,000 +440.50(+2.14%)
Sep 07, 2009 20503 20668 20446 20629 2,267,315,200 +310.69(+1.53%)
Sep 04, 2009 19830 20414 19744 20319 3,108,457,200 +556.94(+2.82%)
Sep 03, 2009 19527 19823 19527 19762 1,580,087,900 +239.68(+1.23%)
Sep 02, 2009 19560 19611 19426 19522 1,666,625,900 -350.30(-1.76%)
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