Hong Kong Hang Seng (IX: HSI)
24,168.72   -207.69 (-0.85%)
Daily Price  /  Updated: 6:54 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 21654 21886 21587 21872 0 +375.88(+1.75%)
Dec 30, 2009 21469 21621 21320 21497 0 -2.82(-0.01%)
Dec 29, 2009 21544 21609 21393 21499 0 +19.22(+0.09%)
Dec 28, 2009 21622 21739 21474 21480 0 -36.78(-0.17%)
Dec 27, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 26, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 25, 2009 21379 21592 21357 21517 0 +0.00(+0.00%)
Dec 24, 2009 21379 21592 21357 21517 0 +188.26(+0.88%)
Dec 23, 2009 21116 21339 21017 21329 0 +236.70(+1.12%)
Dec 22, 2009 21152 21230 21029 21092 0 +143.94(+0.69%)
Dec 21, 2009 21110 21178 20933 20948 0 -227.78(-1.08%)
Dec 20, 2009 21162 21282 21078 21176 0 +0.00(+0.00%)
Dec 19, 2009 21162 21282 21078 21176 0 +0.00(+0.00%)
Dec 18, 2009 21162 21282 21078 21176 0 -171.75(-0.80%)
Dec 17, 2009 21666 21666 21219 21348 0 -264.11(-1.22%)
Dec 16, 2009 21840 21907 21518 21612 0 -202.18(-0.93%)
Dec 15, 2009 22032 22032 21780 21814 0 -271.83(-1.23%)
Dec 14, 2009 21639 22226 21547 22086 0 +183.64(+0.84%)
Dec 12, 2009 21797 22144 21797 21902 0 +0.00(+0.00%)
Dec 11, 2009 21797 22144 21797 21902 0 +202.07(+0.93%)
Dec 10, 2009 21939 21981 21566 21700 0 -41.72(-0.19%)
Dec 09, 2009 21906 22035 21658 21742 0 -318.76(-1.44%)
Dec 08, 2009 22306 22306 22055 22061 0 -264.44(-1.18%)
Dec 07, 2009 22387 22477 22256 22325 0 -173.19(-0.77%)
Dec 04, 2009 22400 22529 22241 22498 0 -55.72(-0.25%)
Dec 03, 2009 22504 22594 22334 22554 0 +264.30(+1.19%)
Dec 02, 2009 22403 22439 22267 22290 0 +176.42(+0.80%)
Dec 01, 2009 21813 22131 21789 22113 0 +291.65(+1.34%)
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 0 +0.00(+0.00%)
Nov 27, 2009 21624 21685 21002 21134 0 -1075.91(-4.84%)
Nov 26, 2009 22580 22580 22108 22210 0 -401.39(-1.78%)
Nov 25, 2009 22506 22639 22336 22612 0 +188.66(+0.84%)
Nov 24, 2009 22698 22814 22395 22423 0 -348.25(-1.53%)
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 0 +0.00(+0.00%)
Nov 20, 2009 22487 22585 22376 22456 0 -187.32(-0.83%)
Nov 19, 2009 22895 22895 22587 22643 0 -197.17(-0.86%)
Nov 18, 2009 22974 23100 22646 22840 0 -73.82(-0.32%)
Nov 17, 2009 23000 23000 22798 22914 0 -29.83(-0.13%)
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 0 +0.00(+0.00%)
Nov 13, 2009 22381 22586 22344 22554 0 +156.06(+0.70%)
Nov 12, 2009 22660 22707 22359 22398 0 -229.64(-1.01%)
Nov 11, 2009 22534 22644 22396 22627 0 +359.05(+1.61%)
Nov 10, 2009 22557 22557 22200 22268 0 +60.61(+0.27%)
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 0 +0.00(+0.00%)
Nov 06, 2009 21867 21931 21781 21830 0 +350.64(+1.63%)
Nov 05, 2009 21405 21549 21373 21479 0 -135.69(-0.63%)
Nov 04, 2009 21396 21700 21361 21615 0 +374.71(+1.76%)
Nov 03, 2009 21599 21685 21223 21240 0 -380.13(-1.76%)
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 0 +487.88(+2.29%)
Oct 29, 2009 21290 21347 21134 21265 0 -496.59(-2.28%)
Oct 28, 2009 22005 22149 21740 21762 0 -408.01(-1.84%)
Oct 27, 2009 22017 22277 22017 22170 0 -420.14(-1.86%)
Oct 26, 2009 22439 22620 22407 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 0 +379.21(+1.71%)
Oct 22, 2009 22237 22267 22003 22211 0 -107.59(-0.48%)
Oct 21, 2009 22300 22407 22201 22318 0 -66.85(-0.30%)
Oct 20, 2009 22260 22452 22260 22385 0 +184.50(+0.83%)
Oct 19, 2009 22200 22200 22200 0 +270.56(+1.23%)
Oct 16, 2009 21930 21930 21930 0 -69.18(-0.31%)
Oct 15, 2009 21999 21999 21999 0 +112.60(+0.51%)
Oct 14, 2009 21886 21886 21886 0 +419.12(+1.95%)
Oct 13, 2009 21467 21467 21467 0 +168.01(+0.79%)
Oct 12, 2009 21299 21299 21299 21299 0 -200.09(-0.93%)
Oct 09, 2009 21499 21499 21499 0 +6.54(+0.03%)
Oct 08, 2009 21493 21493 21493 0 +251.31(+1.18%)
Oct 07, 2009 21242 21242 21242 0 +430.06(+2.07%)
Oct 06, 2009 20812 20812 20812 0 +382.46(+1.87%)
Oct 05, 2009 20429 20429 20429 0 +53.58(+0.26%)
Oct 02, 2009 20375 20375 20375 0 -579.76(-2.77%)
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