Hong Kong Hang Seng (IX: HSI)
27,424.19   -30.12 (-0.11%)
Daily Price  /  Updated: 8:40 AM EDT, May 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8758 8777 8700 8717 329,441,000 -27.00(-0.31%)
Apr 29, 2003 8578 8758 8578 8744 366,840,800 +309.18(+3.67%)
Apr 28, 2003 8355 8454 8355 8435 237,547,000 +26.03(+0.31%)
Apr 25, 2003 8352 8431 8332 8409 290,400,400 -33.10(-0.39%)
Apr 24, 2003 8483 8490 8403 8442 332,787,600 -77.49(-0.91%)
Apr 23, 2003 8641 8655 8494 8520 320,239,200 -52.31(-0.61%)
Apr 22, 2003 8531 8575 8479 8572 193,229,000 -7.19(-0.08%)
Apr 21, 2003 8579 8579 8579 8579 0 -0.04(-0.00%)
Apr 17, 2003 8600 8603 8559 8579 188,226,400 -96.00(-1.11%)
Apr 16, 2003 8654 8705 8609 8675 171,986,800 +43.04(+0.50%)
Apr 15, 2003 8600 8639 8550 8632 166,040,200 +98.55(+1.15%)
Apr 14, 2003 8598 8598 8493 8534 190,938,000 -112.10(-1.30%)
Apr 11, 2003 8628 8661 8553 8646 254,681,400 +19.93(+0.23%)
Apr 10, 2003 8598 8648 8560 8626 240,883,200 -11.13(-0.13%)
Apr 09, 2003 8755 8755 8588 8637 275,309,600 -169.81(-1.93%)
Apr 08, 2003 8886 8907 8786 8807 205,961,200 -155.55(-1.74%)
Apr 07, 2003 8839 8974 8755 8962 221,557,200 +139.76(+1.58%)
Apr 05, 2003 8670 8846 8663 8822 235,744,400 +174.29(+2.02%)
Apr 04, 2003 8769 8775 8639 8648 222,034,400 -58.03(-0.67%)
Apr 03, 2003 8587 8716 8550 8706 256,060,000 +109.30(+1.27%)
Apr 02, 2003 8609 8612 8466 8597 312,633,200 -37.56(-0.44%)
Apr 01, 2003 8756 8756 8587 8634 324,820,000 +0.00(+0.00%)
Mar 31, 2003 8756 8756 8587 8634 0 -228.91(-2.58%)
Mar 29, 2003 8864 8894 8812 8863 205,900,800 -8.96(-0.10%)
Mar 28, 2003 9028 9028 8850 8872 249,802,600 -174.77(-1.93%)
Mar 27, 2003 9096 9096 9028 9047 144,579,000 -15.06(-0.17%)
Mar 26, 2003 9012 9081 9009 9062 165,816,200 -46.30(-0.51%)
Mar 25, 2003 9215 9263 9088 9108 248,268,800 +0.00(+0.00%)
Mar 24, 2003 9215 9263 9088 9108 0 -70.74(-0.77%)
Mar 22, 2003 9221 9227 9146 9179 239,063,000 -15.37(-0.17%)
Mar 21, 2003 9244 9282 9128 9195 310,922,800 +35.97(+0.39%)
Mar 20, 2003 8973 9198 8913 9159 358,875,000 +117.08(+1.29%)
Mar 19, 2003 9004 9045 8977 9042 226,360,000 +237.35(+2.70%)
Mar 18, 2003 8901 8901 8795 8804 143,293,200 +0.00(+0.00%)
Mar 17, 2003 8901 8901 8795 8804 0 -152.01(-1.70%)
Mar 15, 2003 8977 8996 8933 8956 194,059,400 +168.72(+1.92%)
Mar 14, 2003 8857 8864 8764 8787 202,531,200 -87.54(-0.99%)
Mar 13, 2003 8825 8915 8825 8875 186,314,600 +15.06(+0.17%)
Mar 12, 2003 8777 8861 8757 8860 216,936,600 -1.94(-0.02%)
Mar 11, 2003 8894 8902 8822 8862 205,221,000 +0.00(+0.00%)
Mar 10, 2003 8894 8902 8822 8862 0 -45.23(-0.51%)
Mar 08, 2003 8917 8941 8870 8907 177,031,200 -55.16(-0.62%)
Mar 07, 2003 9097 9104 8952 8962 196,951,400 -146.92(-1.61%)
Mar 06, 2003 9105 9135 9059 9109 177,331,800 -72.71(-0.79%)
Mar 05, 2003 9218 9248 9164 9182 123,162,000 -86.88(-0.94%)
Mar 04, 2003 9141 9316 9141 9269 213,816,000 +0.00(+0.00%)
Mar 03, 2003 9141 9316 9141 9269 0 +146.11(+1.60%)
Mar 01, 2003 9147 9186 9111 9123 149,296,400 -11.58(-0.13%)
Feb 28, 2003 9073 9175 9030 9134 189,162,400 +17.96(+0.20%)
Feb 27, 2003 9157 9163 9097 9116 129,927,000 -32.20(-0.35%)
Feb 26, 2003 9140 9154 9103 9148 188,640,600 -90.99(-0.98%)
Feb 25, 2003 9303 9314 9231 9239 119,645,600 +0.00(+0.00%)
Feb 24, 2003 9303 9314 9231 9239 0 -11.39(-0.12%)
Feb 22, 2003 9361 9365 9231 9251 175,479,200 -139.62(-1.49%)
Feb 21, 2003 9415 9461 9381 9390 157,138,600 -37.15(-0.39%)
Feb 20, 2003 9461 9464 9389 9428 171,202,200 +30.58(+0.33%)
Feb 19, 2003 9368 9418 9342 9397 123,444,800 +13.37(+0.14%)
Feb 18, 2003 9312 9393 9312 9384 193,064,000 +0.00(+0.00%)
Feb 17, 2003 9312 9393 9312 9384 0 +181.92(+1.98%)
Feb 15, 2003 9201 9254 9191 9202 127,095,400 +28.33(+0.31%)
Feb 14, 2003 9273 9283 9143 9173 182,251,200 -141.47(-1.52%)
Feb 13, 2003 9170 9335 9163 9315 173,360,400 +119.99(+1.30%)
Feb 12, 2003 9237 9285 9151 9195 201,740,000 -37.23(-0.40%)
Feb 11, 2003 9135 9232 9132 9232 145,628,000 +0.00(+0.00%)
Feb 10, 2003 9135 9232 9132 9232 0 +81.19(+0.89%)
Feb 08, 2003 9099 9164 9073 9151 153,250,800 +24.80(+0.27%)
Feb 07, 2003 9178 9185 9095 9126 191,530,600 -54.32(-0.59%)
Feb 06, 2003 9215 9239 9156 9180 156,418,400 -72.24(-0.78%)
Feb 05, 2003 9327 9332 9208 9253 157,056,000 +0.00(+0.00%)
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