Hong Kong Hang Seng (IX: HSI)
23,116.63   +284.42 (+1.25%)
Daily Price  /  Updated: 2:41 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 22826 23032 22735 23020 0 +443.26(+1.96%)
Feb 27, 2013 22656 22656 22445 22577 0 +57.32(+0.25%)
Feb 26, 2013 22640 22769 22511 22520 0 -262.75(-1.15%)
Feb 24, 2013 22840 22850 22675 22782 0 +0.00(+0.00%)
Feb 23, 2013 22840 22850 22675 22782 0 +0.00(+0.00%)
Feb 22, 2013 22840 22850 22675 22782 0 -124.23(-0.54%)
Feb 21, 2013 23026 23026 22828 22907 0 -400.74(-1.72%)
Feb 20, 2013 23311 23311 23164 23307 0 -74.53(-0.32%)
Feb 18, 2013 23477 23477 23310 23382 0 -62.62(-0.27%)
Feb 17, 2013 23315 23447 23284 23445 0 +0.00(+0.00%)
Feb 16, 2013 23315 23447 23284 23445 0 +0.00(+0.00%)
Feb 15, 2013 23315 23447 23284 23445 0 +31.31(+0.13%)
Feb 14, 2013 23460 23469 23301 23413 0 +198.09(+0.85%)
Feb 13, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 12, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 11, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 09, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 08, 2013 23101 23267 23101 23215 0 +38.16(+0.16%)
Feb 07, 2013 23260 23298 23135 23177 0 -79.93(-0.34%)
Feb 06, 2013 23292 23355 23204 23257 0 -464.91(-1.96%)
Feb 04, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 03, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 02, 2013 23763 23763 23571 23722 0 -7.69(-0.03%)
Jan 31, 2013 23799 23799 23668 23730 0 -92.53(-0.39%)
Jan 30, 2013 23767 23916 23766 23822 0 +166.89(+0.71%)
Jan 29, 2013 23659 23707 23603 23655 0 -16.71(-0.07%)
Jan 28, 2013 23622 23736 23622 23672 0 +91.45(+0.39%)
Jan 27, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 26, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 25, 2013 23654 23666 23481 23580 0 -18.47(-0.08%)
Jan 24, 2013 23585 23689 23548 23599 0 -36.20(-0.15%)
Jan 23, 2013 23700 23711 23540 23635 0 -23.89(-0.10%)
Jan 22, 2013 23596 23686 23499 23659 0 +68.08(+0.29%)
Jan 21, 2013 23566 23640 23535 23591 0 -10.87(-0.05%)
Jan 20, 2013 23509 23606 23451 23602 0 +0.00(+0.00%)
Jan 19, 2013 23509 23606 23451 23602 0 +0.00(+0.00%)
Jan 18, 2013 23509 23606 23451 23602 0 +262.02(+1.12%)
Jan 17, 2013 23472 23505 23223 23340 0 -17.23(-0.07%)
Jan 16, 2013 23390 23390 23203 23357 0 -24.52(-0.10%)
Jan 15, 2013 23388 23516 23306 23382 0 -31.75(-0.14%)
Jan 14, 2013 23327 23442 23292 23413 0 +149.19(+0.64%)
Jan 13, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 12, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 11, 2013 23479 23487 23213 23264 0 -90.24(-0.39%)
Jan 10, 2013 23240 23478 23166 23354 0 +135.84(+0.59%)
Jan 09, 2013 23155 23235 23142 23218 0 +107.28(+0.46%)
Jan 08, 2013 23264 23264 23088 23111 0 -218.56(-0.94%)
Jan 07, 2013 23345 23402 23254 23330 0 -1.34(-0.01%)
Jan 06, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 05, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 04, 2013 23370 23370 23172 23331 0 -67.51(-0.29%)
Jan 03, 2013 23391 23401 23234 23399 0 +86.62(+0.37%)
Jan 02, 2013 22860 23317 22860 23312 0 +645.39(+2.85%)
Jan 01, 2013 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 31, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 30, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 28, 2012 22706 22706 22628 22667 0 +46.81(+0.21%)
Dec 27, 2012 22705 22719 22609 22620 0 +113.49(+0.50%)
Dec 26, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 25, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 24, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 23, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 22, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 21, 2012 22565 22565 22423 22506 0 -153.49(-0.68%)
Dec 20, 2012 22603 22662 22484 22660 0 +36.41(+0.16%)
Dec 19, 2012 22655 22684 22562 22623 0 +128.64(+0.57%)
Dec 18, 2012 22525 22588 22450 22495 0 -18.88(-0.08%)
Dec 17, 2012 22591 22625 22454 22514 0 -92.37(-0.41%)
Dec 16, 2012 22397 22636 22397 22606 0 +0.00(+0.00%)
Dec 15, 2012 22397 22636 22397 22606 0 +0.00(+0.00%)
Dec 14, 2012 22397 22636 22397 22606 0 +160.40(+0.71%)
Dec 13, 2012 22501 22563 22381 22446 0 -57.77(-0.26%)
Dec 12, 2012 22413 22508 22413 22503 0 +179.41(+0.80%)
Dec 11, 2012 22296 22393 22244 22324 0 +47.22(+0.21%)
Dec 10, 2012 22378 22378 22236 22277 0 +85.55(+0.39%)
Dec 09, 2012 22295 22371 22188 22191 0 +0.00(+0.00%)
Dec 08, 2012 22295 22371 22188 22191 0 +0.00(+0.00%)
Dec 07, 2012 22295 22371 22188 22191 0 -58.64(-0.26%)
Dec 06, 2012 22356 22356 22215 22250 0 -21.10(-0.09%)
Dec 05, 2012 21819 22274 21805 22271 0 +470.94(+2.16%)
Dec 04, 2012 21786 21853 21688 21800 0 -230.42(-1.05%)
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