Hong Kong Hang Seng Stock Price History | Historical HSI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14185	14249	14168	14230	0	+66.59(+0.47%)
Dec 30, 2004	14262	14305	14159	14164	0	-102.83(-0.72%)
Dec 29, 2004	14278	14333	14227	14266	0	+69.43(+0.49%)
Dec 28, 2004	14148	14235	14097	14197	0	+2.05(+0.01%)
Dec 27, 2004	14216	14230	14178	14195	102,238,400	+0.00(+0.00%)
Dec 24, 2004	14216	14230	14178	14195	0	-40.40(-0.28%)
Dec 23, 2004	14166	14255	14134	14235	0	+84.22(+0.60%)
Dec 22, 2004	14213	14219	14117	14151	0	-29.71(-0.21%)
Dec 21, 2004	14235	14260	14136	14181	0	-33.25(-0.23%)
Dec 20, 2004	14000	14230	13957	14214	0	+221.60(+1.58%)
Dec 17, 2004	14013	14032	13905	13992	0	-32.19(-0.23%)
Dec 16, 2004	14104	14137	13977	14025	0	-53.91(-0.38%)
Dec 15, 2004	14054	14133	13997	14079	0	+35.02(+0.25%)
Dec 14, 2004	13965	14059	13951	14044	0	+157.36(+1.13%)
Dec 13, 2004	13875	13907	13760	13886	0	-15.65(-0.11%)
Dec 10, 2004	13965	14025	13870	13902	0	-107.01(-0.76%)
Dec 09, 2004	14009	14064	13910	14009	0	-13.50(-0.10%)
Dec 08, 2004	14157	14214	13984	14022	0	-213.46(-1.50%)
Dec 07, 2004	14197	14317	14184	14236	0	-21.08(-0.15%)
Dec 06, 2004	14256	14288	14166	14257	0	+45.02(+0.32%)
Dec 03, 2004	14264	14282	14150	14212	0	-49.95(-0.35%)
Dec 02, 2004	14312	14339	14226	14262	0	+98.99(+0.70%)
Dec 01, 2004	14006	14163	13937	14163	0	+102.75(+0.73%)
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%)

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 Telekurs USA
Postage Rates