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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20049	20049	19885	19965	0	-37.19(-0.19%)
Dec 28, 2006	19743	20038	19687	20002	0	+276.18(+1.40%)
Dec 27, 2006	19621	19728	19512	19726	0	+405.23(+2.10%)
Dec 26, 2006	19227	19320	19198	19320	821,757,184	-0.02(-0.00%)
Dec 22, 2006	19227	19321	19198	19321	0	+97.68(+0.51%)
Dec 21, 2006	19249	19276	19158	19223	0	-17.28(-0.09%)
Dec 20, 2006	19110	19274	19108	19240	0	+275.57(+1.45%)
Dec 19, 2006	19163	19180	18905	18965	0	-228.36(-1.19%)
Dec 18, 2006	19095	19217	19047	19193	0	+82.26(+0.43%)
Dec 15, 2006	19080	19127	19014	19111	0	+191.25(+1.01%)
Dec 14, 2006	18807	18955	18774	18919	0	+201.21(+1.07%)
Dec 13, 2006	18868	18870	18624	18718	0	-188.98(-1.00%)
Dec 12, 2006	19010	19016	18820	18907	0	-17.49(-0.09%)
Dec 11, 2006	18812	18966	18812	18925	0	+184.67(+0.99%)
Dec 08, 2006	18775	18799	18667	18740	0	-103.00(-0.55%)
Dec 07, 2006	19024	19048	18783	18843	0	-183.37(-0.96%)
Dec 06, 2006	18988	19131	18938	19026	0	+82.17(+0.43%)
Dec 05, 2006	18881	18950	18794	18944	0	+241.46(+1.29%)
Dec 04, 2006	18654	18769	18588	18703	0	+11.91(+0.06%)
Dec 01, 2006	18923	18945	18650	18691	0	-269.66(-1.42%)
Nov 30, 2006	18945	19033	18924	18960	0	+179.55(+0.96%)
Nov 29, 2006	18730	18843	18687	18781	0	+141.40(+0.76%)
Nov 28, 2006	18997	18998	18619	18640	0	-564.48(-2.94%)
Nov 27, 2006	19264	19328	19122	19204	0	-56.29(-0.29%)
Nov 24, 2006	19206	19316	19196	19260	0	-5.02(-0.03%)
Nov 23, 2006	19345	19404	19244	19265	0	+14.53(+0.08%)
Nov 22, 2006	19102	19257	19075	19251	0	+242.49(+1.28%)
Nov 21, 2006	19002	19064	18960	19008	0	+53.67(+0.28%)
Nov 20, 2006	19030	19134	18929	18955	0	-228.08(-1.19%)
Nov 17, 2006	19126	19215	19097	19183	0	+28.64(+0.15%)
Nov 16, 2006	19163	19238	19048	19154	0	+61.07(+0.32%)
Nov 15, 2006	18940	19107	18926	19093	0	+214.58(+1.14%)
Nov 14, 2006	18890	18990	18759	18878	0	+9.88(+0.05%)
Nov 13, 2006	18763	18902	18718	18869	0	-22.60(-0.12%)
Nov 10, 2006	18958	18976	18862	18891	0	-61.72(-0.33%)
Nov 09, 2006	18885	18993	18866	18953	0	+141.62(+0.75%)
Nov 08, 2006	18933	18995	18751	18811	0	-128.07(-0.68%)
Nov 07, 2006	19103	19161	18856	18939	0	+2.76(+0.01%)
Nov 06, 2006	18702	18941	18694	18937	0	+186.86(+1.00%)
Nov 03, 2006	18697	18771	18646	18750	0	+34.91(+0.19%)
Nov 02, 2006	18495	18725	18397	18715	0	+261.13(+1.42%)
Nov 01, 2006	18376	18495	18376	18454	0	+129.30(+0.71%)
Oct 31, 2006	18196	18336	18153	18324	0	+26.80(+0.15%)
Oct 30, 2006	18298	18298	18298	18298	0	+0.00(+0.00%)
Oct 27, 2006	18401	18466	18233	18298	0	-56.19(-0.31%)
Oct 26, 2006	18267	18379	18241	18354	0	+195.80(+1.08%)
Oct 25, 2006	18151	18169	18106	18158	0	+4.53(+0.02%)
Oct 24, 2006	18136	18173	18122	18153	0	+63.56(+0.35%)
Oct 23, 2006	18170	18170	18066	18090	0	-23.70(-0.13%)
Oct 20, 2006	18013	18148	18013	18114	0	+126.58(+0.70%)
Oct 19, 2006	18054	18071	17938	17987	0	-61.12(-0.34%)
Oct 18, 2006	17910	18048	17882	18048	0	+33.25(+0.18%)
Oct 17, 2006	17965	18074	17823	18015	0	+4.64(+0.03%)
Oct 16, 2006	18067	18069	17958	18010	0	+21.34(+0.12%)
Oct 13, 2006	18050	18068	17950	17989	0	+115.77(+0.65%)
Oct 12, 2006	17896	17948	17836	17873	0	+10.30(+0.06%)
Oct 11, 2006	17857	17876	17741	17863	0	+39.09(+0.22%)
Oct 10, 2006	17780	17852	17752	17824	0	+148.46(+0.84%)
Oct 09, 2006	17876	17876	17589	17675	0	-228.15(-1.27%)
Oct 06, 2006	17901	17932	17849	17903	0	-4.28(-0.02%)
Oct 05, 2006	17898	17940	17810	17908	0	+278.46(+1.58%)
Oct 04, 2006	17637	17687	17536	17629	0	+22.68(+0.13%)
Oct 03, 2006	17491	17649	17428	17607	0	+63.48(+0.36%)

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