Hong Kong Hang Seng (IX: HSI)
20,840.61   -94.33 (-0.45%)
Daily Price  /  Updated: 6:05 AM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 11899 11987 11856 11943 424,674,200 -62.62(-0.52%)
Apr 29, 2004 11969 12042 11898 12006 385,497,200 -159.73(-1.31%)
Apr 28, 2004 12148 12245 12144 12165 223,860,600 +10.40(+0.09%)
Apr 27, 2004 12142 12246 12065 12155 238,440,400 +22.23(+0.18%)
Apr 26, 2004 12305 12309 12091 12133 346,230,000 -251.26(-2.03%)
Apr 23, 2004 12297 12386 12244 12384 315,138,600 +216.24(+1.78%)
Apr 22, 2004 12236 12319 12091 12168 335,120,800 -59.60(-0.49%)
Apr 21, 2004 12291 12303 12183 12227 361,899,000 -167.07(-1.35%)
Apr 20, 2004 12493 12515 12347 12394 315,186,400 -55.63(-0.45%)
Apr 19, 2004 12452 12458 12325 12450 282,117,800 -8.38(-0.07%)
Apr 16, 2004 12422 12510 12404 12458 361,405,400 -20.88(-0.17%)
Apr 15, 2004 12649 12657 12358 12479 565,075,200 -190.60(-1.50%)
Apr 14, 2004 12892 12913 12664 12670 342,191,400 -361.95(-2.78%)
Apr 13, 2004 13015 13126 13014 13032 410,235,600 +3666.31(+39.15%)
Apr 12, 2004 9366 9366 9366 9366 0 -3543.87(-27.45%)
Apr 08, 2004 12919 12980 12859 12909 223,539,800 -10.68(-0.08%)
Apr 07, 2004 12910 12947 12870 12920 261,975,200 +33.08(+0.26%)
Apr 06, 2004 12886 12942 12833 12887 384,408,000 +3521.47(+37.60%)
Apr 05, 2004 9366 9366 9366 9366 0 -3366.26(-26.44%)
Apr 03, 2004 12727 12763 12680 12732 328,993,200 +55.51(+0.44%)
Apr 02, 2004 12679 12702 12610 12676 217,617,400 -5.42(-0.04%)
Apr 01, 2004 12707 12740 12581 12682 243,946,000 +40.28(+0.32%)
Mar 31, 2004 12556 12696 12470 12641 322,012,800 +214.05(+1.72%)
Mar 30, 2004 12493 12506 12400 12427 247,520,800 +0.00(+0.00%)
Mar 29, 2004 12493 12506 12400 12427 0 -55.90(-0.45%)
Mar 27, 2004 12648 12651 12471 12483 393,447,000 -36.97(-0.30%)
Mar 26, 2004 12580 12612 12481 12520 335,181,600 -157.92(-1.25%)
Mar 25, 2004 12619 12699 12613 12678 295,479,600 +89.77(+0.71%)
Mar 24, 2004 12437 12666 12424 12588 298,750,200 +37.45(+0.30%)
Mar 23, 2004 12593 12631 12529 12551 300,501,600 +0.00(+0.00%)
Mar 22, 2004 12593 12631 12529 12551 0 -239.67(-1.87%)
Mar 20, 2004 12793 12851 12716 12791 349,134,000 -25.61(-0.20%)
Mar 19, 2004 12999 13017 12787 12816 259,691,600 -159.53(-1.23%)
Mar 18, 2004 12948 13034 12889 12976 249,012,200 +43.10(+0.33%)
Mar 17, 2004 12820 12948 12791 12933 203,173,400 +13.21(+0.10%)
Mar 16, 2004 13002 13076 12913 12919 274,434,000 +0.00(+0.00%)
Mar 15, 2004 13002 13076 12913 12919 0 -12.82(-0.10%)
Mar 13, 2004 12810 12933 12730 12932 424,573,200 -91.83(-0.71%)
Mar 12, 2004 12997 13080 12980 13024 435,798,400 -190.14(-1.44%)
Mar 11, 2004 13312 13312 13129 13214 383,120,800 -183.05(-1.37%)
Mar 10, 2004 13545 13545 13360 13397 285,855,200 -176.29(-1.30%)
Mar 09, 2004 13550 13678 13541 13574 372,530,200 +0.00(+0.00%)
Mar 08, 2004 13550 13678 13541 13574 0 +118.78(+0.88%)
Mar 06, 2004 13434 13500 13403 13455 220,556,800 +3.20(+0.02%)
Mar 05, 2004 13473 13527 13403 13452 266,665,600 -2.53(-0.02%)
Mar 04, 2004 13553 13567 13418 13454 326,820,800 -277.26(-2.02%)
Mar 03, 2004 13906 13906 13706 13731 265,249,000 -187.30(-1.35%)
Mar 02, 2004 14021 14058 13897 13919 273,032,200 +0.00(+0.00%)
Mar 01, 2004 14021 14058 13897 13919 0 +11.62(+0.08%)
Feb 28, 2004 13723 13935 13674 13907 352,016,800 +232.39(+1.70%)
Feb 27, 2004 13618 13715 13602 13675 211,186,800 +75.17(+0.55%)
Feb 26, 2004 13773 13810 13561 13599 270,160,000 -156.94(-1.14%)
Feb 25, 2004 13743 13890 13693 13756 263,184,400 -8.66(-0.06%)
Feb 24, 2004 13850 13852 13691 13765 249,659,000 +0.00(+0.00%)
Feb 23, 2004 13850 13852 13691 13765 0 -103.30(-0.74%)
Feb 21, 2004 13890 13926 13810 13868 273,567,600 +1.15(+0.01%)
Feb 20, 2004 13871 13940 13813 13867 359,352,200 -61.16(-0.44%)
Feb 19, 2004 13949 13984 13880 13928 324,416,200 +112.94(+0.82%)
Feb 18, 2004 13854 13888 13714 13815 278,327,400 -16.09(-0.12%)
Feb 17, 2004 13728 13858 13713 13832 301,144,600 +0.00(+0.00%)
Feb 16, 2004 13728 13858 13713 13832 0 +91.73(+0.67%)
Feb 14, 2004 13587 13744 13526 13740 422,472,400 +114.67(+0.84%)
Feb 13, 2004 13681 13681 13585 13625 256,107,400 +100.37(+0.74%)
Feb 12, 2004 13593 13659 13479 13525 259,032,600 +9.10(+0.07%)
Feb 11, 2004 13558 13623 13490 13516 369,965,600 -61.02(-0.45%)
Feb 10, 2004 13437 13586 13437 13577 356,736,200 +0.00(+0.00%)
Feb 09, 2004 13437 13586 13437 13577 0 +267.08(+2.01%)
Feb 07, 2004 13070 13321 13070 13310 280,968,200 +278.66(+2.14%)
Feb 06, 2004 13063 13117 12983 13031 196,512,800 -55.79(-0.43%)
Feb 05, 2004 13058 13168 13036 13087 247,102,000 -3.28(-0.03%)
Feb 04, 2004 12922 13095 12877 13090 344,279,200 +90.03(+0.69%)
Feb 03, 2004 13158 13158 12986 13000 321,621,200 +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