Hong Kong Hang Seng (IX: HSI)
27,992.83   +469.11 (+1.70%)
Daily Price  /  Updated: 7:40 AM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2006 20049 20049 19885 19965 1,390,983,100 -37.19(-0.19%)
Dec 29, 2006 19743 20038 19687 20002 1,749,890,400 +276.18(+1.40%)
Dec 28, 2006 19621 19728 19512 19726 0 +0.00(+0.00%)
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 23, 2006 19227 19321 19198 19321 821,757,200 +97.68(+0.51%)
Dec 22, 2006 19249 19276 19158 19223 1,329,756,800 -17.28(-0.09%)
Dec 21, 2006 19110 19274 19108 19240 1,225,335,100 +275.57(+1.45%)
Dec 20, 2006 19163 19180 18905 18965 1,018,232,400 -228.36(-1.19%)
Dec 19, 2006 19095 19217 19047 19193 1,099,128,400 +0.00(+0.00%)
Dec 18, 2006 19095 19217 19047 19193 0 +82.26(+0.43%)
Dec 16, 2006 19080 19127 19014 19111 1,016,363,000 +191.25(+1.01%)
Dec 15, 2006 18807 18955 18774 18919 850,261,100 +201.21(+1.07%)
Dec 14, 2006 18868 18870 18624 18718 1,071,922,300 -188.98(-1.00%)
Dec 13, 2006 19010 19016 18820 18907 796,680,000 -17.49(-0.09%)
Dec 12, 2006 18812 18966 18812 18925 991,829,700 +0.00(+0.00%)
Dec 11, 2006 18812 18966 18812 18925 0 +184.67(+0.99%)
Dec 09, 2006 18775 18799 18667 18740 915,151,000 -103.00(-0.55%)
Dec 08, 2006 19024 19048 18783 18843 930,195,500 -183.37(-0.96%)
Dec 07, 2006 18988 19131 18938 19026 1,334,971,800 +82.17(+0.43%)
Dec 06, 2006 18881 18950 18794 18944 1,097,018,600 +241.46(+1.29%)
Dec 05, 2006 18654 18769 18588 18703 1,166,542,800 +0.00(+0.00%)
Dec 04, 2006 18654 18769 18588 18703 0 +11.91(+0.06%)
Dec 02, 2006 18923 18945 18650 18691 815,023,100 -269.66(-1.42%)
Dec 01, 2006 18945 19033 18924 18960 761,645,100 +179.55(+0.96%)
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%)
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