Hong Kong Hang Seng (IX: HSI)
20,840.61   -94.33 (-0.45%)
Daily Price  /  Updated: 4:05 AM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 14205 14273 14142 14195 0 +38.26(+0.27%)
Feb 26, 2005 14103 14208 14103 14157 418,029,600 +96.18(+0.68%)
Feb 25, 2005 13971 14061 13956 14061 301,496,800 +102.97(+0.74%)
Feb 24, 2005 13934 13965 13908 13958 357,029,600 -132.58(-0.94%)
Feb 23, 2005 14096 14118 14022 14091 296,063,200 -21.13(-0.15%)
Feb 22, 2005 14072 14114 14046 14112 282,806,200 +0.00(+0.00%)
Feb 21, 2005 14072 14114 14046 14112 0 +23.78(+0.17%)
Feb 19, 2005 13934 14093 13899 14088 323,290,800 +120.05(+0.86%)
Feb 18, 2005 14024 14038 13937 13968 256,355,000 -47.67(-0.34%)
Feb 17, 2005 14030 14045 13962 14015 302,049,600 +19.66(+0.14%)
Feb 16, 2005 14042 14066 13978 13996 304,097,400 -21.40(-0.15%)
Feb 15, 2005 14007 14044 13943 14017 425,991,600 +0.00(+0.00%)
Feb 14, 2005 14007 14044 13943 14017 0 +171.63(+1.24%)
Feb 11, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 10, 2005 13846 13846 13846 13846 0 -0.03(-0.00%)
Feb 09, 2005 13807 13864 13788 13846 218,206,400 +50.63(+0.37%)
Feb 08, 2005 13749 13817 13749 13795 383,247,000 +0.00(+0.00%)
Feb 07, 2005 13749 13817 13749 13795 0 +209.83(+1.54%)
Feb 05, 2005 13496 13624 13470 13585 425,729,600 +69.84(+0.52%)
Feb 04, 2005 13526 13587 13456 13515 404,907,400 -40.47(-0.30%)
Feb 03, 2005 13574 13608 13454 13556 321,787,800 -22.46(-0.17%)
Feb 02, 2005 13714 13737 13522 13578 407,254,000 -143.43(-1.05%)
Feb 01, 2005 13625 13763 13581 13722 352,642,200 +0.00(+0.00%)
Jan 31, 2005 13625 13763 13581 13722 0 +71.63(+0.52%)
Jan 29, 2005 13634 13679 13560 13650 268,381,200 +21.15(+0.16%)
Jan 28, 2005 13637 13750 13596 13629 374,447,400 +5.23(+0.04%)
Jan 27, 2005 13599 13652 13558 13624 365,578,200 +39.62(+0.29%)
Jan 26, 2005 13379 13595 13356 13584 319,826,200 +197.07(+1.47%)
Jan 25, 2005 13450 13483 13321 13387 450,783,600 +0.00(+0.00%)
Jan 24, 2005 13450 13483 13321 13387 0 -94.03(-0.70%)
Jan 22, 2005 13496 13519 13432 13481 476,200,200 -62.57(-0.46%)
Jan 21, 2005 13551 13586 13501 13544 460,342,600 -135.04(-0.99%)
Jan 20, 2005 13634 13701 13586 13679 304,025,000 +74.41(+0.55%)
Jan 19, 2005 13622 13622 13490 13604 289,845,400 -17.43(-0.13%)
Jan 18, 2005 13529 13637 13528 13622 261,016,000 +0.00(+0.00%)
Jan 17, 2005 13529 13637 13528 13622 0 +126.87(+0.94%)
Jan 15, 2005 13509 13583 13411 13495 473,364,600 -78.50(-0.58%)
Jan 14, 2005 13570 13631 13533 13573 396,311,200 +7.97(+0.06%)
Jan 13, 2005 13457 13565 13353 13565 336,973,200 +56.06(+0.41%)
Jan 12, 2005 13609 13649 13455 13509 340,797,200 -22.14(-0.16%)
Jan 11, 2005 13573 13605 13435 13531 317,377,800 +0.00(+0.00%)
Jan 10, 2005 13573 13605 13435 13531 0 -43.47(-0.32%)
Jan 08, 2005 13698 13771 13403 13575 571,206,400 -137.18(-1.00%)
Jan 07, 2005 13719 13789 13673 13712 418,761,600 -52.32(-0.38%)
Jan 06, 2005 13939 13941 13710 13764 530,200,600 -281.54(-2.00%)
Jan 05, 2005 14199 14199 13991 14046 397,498,200 -191.52(-1.35%)
Jan 04, 2005 14216 14267 14150 14237 145,563,000 +0.00(+0.00%)
Jan 03, 2005 14216 14267 14150 14237 0 +7.28(+0.05%)
Jan 01, 2005 14185 14249 14168 14230 149,751,400 +66.59(+0.47%)
Dec 31, 2004 14262 14305 14159 14164 230,151,200 -102.83(-0.72%)
Dec 30, 2004 14278 14333 14227 14266 201,245,000 +69.43(+0.49%)
Dec 29, 2004 14148 14235 14097 14197 228,455,200 +0.00(+0.00%)
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 25, 2004 14216 14230 14178 14195 102,238,400 -40.40(-0.28%)
Dec 24, 2004 14166 14255 14134 14235 187,791,800 +84.22(+0.60%)
Dec 23, 2004 14213 14219 14117 14151 200,206,000 -29.71(-0.21%)
Dec 22, 2004 14235 14260 14136 14181 217,445,800 -33.25(-0.23%)
Dec 21, 2004 14000 14230 13957 14214 318,387,000 +0.00(+0.00%)
Dec 20, 2004 14000 14230 13957 14214 0 +221.60(+1.58%)
Dec 18, 2004 14013 14032 13905 13992 236,586,000 -32.19(-0.23%)
Dec 17, 2004 14104 14137 13977 14025 290,367,800 -53.91(-0.38%)
Dec 16, 2004 14054 14133 13997 14079 437,598,000 +35.02(+0.25%)
Dec 15, 2004 13965 14059 13951 14044 421,605,800 +157.36(+1.13%)
Dec 14, 2004 13875 13907 13760 13886 315,237,000 +0.00(+0.00%)
Dec 13, 2004 13875 13907 13760 13886 0 -15.65(-0.11%)
Dec 11, 2004 13965 14025 13870 13902 317,600,600 -107.01(-0.76%)
Dec 10, 2004 14009 14064 13910 14009 420,998,600 -13.50(-0.10%)
Dec 09, 2004 14157 14214 13984 14022 400,511,600 -213.46(-1.50%)
Dec 08, 2004 14197 14317 14184 14236 364,373,400 -21.08(-0.15%)
Dec 07, 2004 14256 14288 14166 14257 308,151,000 +0.00(+0.00%)
Dec 06, 2004 14256 14288 14166 14257 0 +45.02(+0.32%)
Dec 04, 2004 14264 14282 14150 14212 419,050,000 -49.95(-0.35%)
Dec 03, 2004 14312 14339 14226 14262 456,472,000 +98.99(+0.70%)
Dec 02, 2004 14006 14163 13937 14163 337,997,600 +102.75(+0.73%)
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