Hong Kong Hang Seng (IX: HSI)
23,843.91   -49.23 (-0.21%)
Daily Price  /  Updated: 10:39 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 29, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 28, 2012 20758 20890 20726 20840 0 +78.09(+0.38%)
Sep 27, 2012 20487 20850 20487 20762 0 +234.56(+1.14%)
Sep 26, 2012 20486 20577 20485 20528 0 -170.95(-0.83%)
Sep 25, 2012 20694 20758 20649 20699 0 +3.98(+0.02%)
Sep 24, 2012 20611 20780 20503 20695 0 -40.24(-0.19%)
Sep 23, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 22, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 21, 2012 20697 20808 20677 20735 0 +144.02(+0.70%)
Sep 20, 2012 20817 20817 20579 20591 0 -250.99(-1.20%)
Sep 19, 2012 20610 20896 20610 20842 0 +239.98(+1.16%)
Sep 18, 2012 20622 20713 20568 20602 0 -56.18(-0.27%)
Sep 17, 2012 20758 20758 20591 20658 0 +28.33(+0.14%)
Sep 16, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 15, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 14, 2012 20479 20648 20476 20630 0 +582.15(+2.90%)
Sep 13, 2012 20062 20147 20010 20048 0 -27.76(-0.14%)
Sep 12, 2012 19996 20118 19996 20075 0 +217.51(+1.10%)
Sep 11, 2012 19757 19907 19659 19858 0 +30.71(+0.15%)
Sep 10, 2012 19876 19930 19765 19827 0 +25.01(+0.13%)
Sep 08, 2012 19538 19829 19484 19802 0 +0.00(+0.00%)
Sep 07, 2012 19538 19829 19484 19802 0 +592.86(+3.09%)
Sep 06, 2012 19102 19216 19077 19209 0 +64.23(+0.34%)
Sep 05, 2012 19330 19330 19117 19145 0 -284.84(-1.47%)
Sep 04, 2012 19541 19572 19415 19430 0 -129.30(-0.66%)
Sep 03, 2012 19415 19609 19386 19559 0 +76.64(+0.39%)
Sep 02, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Sep 01, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Aug 31, 2012 19517 19554 19451 19483 0 -70.34(-0.36%)
Aug 30, 2012 19657 19657 19509 19553 0 -235.60(-1.19%)
Aug 29, 2012 19858 19863 19771 19789 0 -10.16(-0.05%)
Aug 27, 2012 19940 19940 19769 19799 0 -81.36(-0.41%)
Aug 26, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 25, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 24, 2012 19930 19930 19840 19880 0 -252.21(-1.25%)
Aug 23, 2012 19935 20133 19935 20132 0 +244.46(+1.23%)
Aug 22, 2012 19997 19997 19853 19888 0 -212.31(-1.06%)
Aug 21, 2012 20112 20141 19980 20100 0 -4.18(-0.02%)
Aug 20, 2012 20080 20110 19911 20104 0 -11.80(-0.06%)
Aug 19, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 18, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 17, 2012 20057 20147 20048 20116 0 +153.12(+0.77%)
Aug 16, 2012 20152 20152 19920 19963 0 -89.34(-0.45%)
Aug 15, 2012 20125 20135 20016 20052 0 -239.39(-1.18%)
Aug 14, 2012 20251 20300 20094 20292 0 +210.32(+1.05%)
Aug 13, 2012 20188 20188 20038 20081 0 -54.76(-0.27%)
Aug 12, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 11, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 10, 2012 20205 20222 20045 20136 0 -133.35(-0.66%)
Aug 09, 2012 20149 20300 20149 20269 0 +203.95(+1.02%)
Aug 08, 2012 20189 20189 19966 20066 0 -7.03(-0.04%)
Aug 07, 2012 20034 20117 19984 20073 0 +73.83(+0.37%)
Aug 06, 2012 20052 20091 19979 19999 0 +332.54(+1.69%)
Aug 05, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 04, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 03, 2012 19554 19674 19454 19666 0 -24.02(-0.12%)
Aug 02, 2012 19784 19787 19652 19690 0 -130.18(-0.66%)
Aug 01, 2012 19647 19899 19647 19820 0 +23.57(+0.12%)
Jul 31, 2012 19661 19840 19619 19797 0 +211.41(+1.08%)
Jul 30, 2012 19505 19594 19479 19585 0 +310.44(+1.61%)
Jul 29, 2012 19165 19331 19163 19275 0 +0.00(+0.00%)
Jul 28, 2012 19165 19331 19163 19275 0 +0.00(+0.00%)
Jul 27, 2012 19165 19331 19163 19275 0 +382.17(+2.02%)
Jul 26, 2012 18870 18962 18793 18893 0 +15.46(+0.08%)
Jul 25, 2012 18762 18926 18711 18877 0 -25.87(-0.14%)
Jul 24, 2012 19078 19125 18854 18903 0 -150.27(-0.79%)
Jul 23, 2012 19259 19259 18986 19053 0 -587.33(-2.99%)
Jul 22, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 21, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 20, 2012 19614 19656 19512 19641 0 +81.75(+0.42%)
Jul 19, 2012 19393 19600 19393 19559 0 +319.17(+1.66%)
Jul 18, 2012 19452 19452 19135 19240 0 -215.45(-1.11%)
Jul 17, 2012 19157 19479 19157 19455 0 +333.99(+1.75%)
Jul 16, 2012 19265 19265 19062 19121 0 +28.71(+0.15%)
Jul 15, 2012 19069 19160 19033 19093 0 +0.00(+0.00%)
Jul 14, 2012 19069 19160 19033 19093 0 -9.75(-0.05%)
Jul 13, 2012 19069 19160 19033 19102 0 +77.59(+0.41%)
Jul 12, 2012 19357 19357 18998 19025 0 -397.31(-2.05%)
Jul 11, 2012 19265 19441 19234 19422 0 +27.76(+0.14%)
Jul 10, 2012 19504 19516 19347 19394 0 -33.22(-0.17%)
Jul 09, 2012 19635 19738 19425 19428 0 -373.08(-1.88%)
Jul 08, 2012 19753 19839 19691 19801 0 +0.00(+0.00%)
Jul 07, 2012 19753 19839 19691 19801 0 -25.26(-0.13%)
Jul 06, 2012 19753 19839 19691 19826 0 +6.25(+0.03%)
Jul 05, 2012 19757 19869 19589 19820 0 +106.33(+0.54%)
Jul 04, 2012 19834 19835 19677 19713 0 -22.25(-0.11%)
Jul 03, 2012 19765 19765 19622 19736 0 +294.11(+1.51%)
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