Hong Kong Hang Seng (IX: HSI)
21,185.43   -485.15 (-2.24%)
Daily Price  /  Updated: 8:05 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2004 13315 13354 13225 13289 365,242,200 -44.64(-0.33%)
Jan 30, 2004 13227 13341 13168 13334 486,013,400 -97.77(-0.73%)
Jan 29, 2004 13668 13670 13400 13432 463,639,000 -330.10(-2.40%)
Jan 28, 2004 13738 13781 13551 13762 503,585,600 +34.61(+0.25%)
Jan 27, 2004 13757 13765 13666 13727 349,394,400 +0.00(+0.00%)
Jan 26, 2004 13757 13765 13666 13727 0 +4361.77(+46.57%)
Jan 23, 2004 9366 9366 9366 9366 0 -4385.08(-31.89%)
Jan 22, 2004 13631 13777 13631 13751 359,264,000 +180.15(+1.33%)
Jan 21, 2004 13280 13584 13269 13570 406,946,200 +317.12(+2.39%)
Jan 20, 2004 13187 13253 13098 13253 223,116,000 +0.00(+0.00%)
Jan 19, 2004 13187 13253 13098 13253 0 +85.55(+0.65%)
Jan 17, 2004 13230 13290 13137 13168 307,013,800 -82.05(-0.62%)
Jan 16, 2004 13336 13385 13199 13250 251,476,000 -71.07(-0.53%)
Jan 15, 2004 13289 13399 13282 13321 312,642,200 -75.77(-0.57%)
Jan 14, 2004 13384 13447 13162 13397 372,278,200 +44.43(+0.33%)
Jan 13, 2004 13315 13415 13264 13352 391,788,200 +0.00(+0.00%)
Jan 12, 2004 13315 13415 13264 13352 0 -33.58(-0.25%)
Jan 10, 2004 13326 13405 13233 13386 651,739,800 +182.21(+1.38%)
Jan 09, 2004 13184 13256 13063 13204 486,084,200 +45.91(+0.35%)
Jan 08, 2004 13123 13216 13096 13158 381,656,600 +121.36(+0.93%)
Jan 07, 2004 13063 13129 12976 13036 440,100,800 +30.99(+0.24%)
Jan 06, 2004 12845 13009 12763 13005 362,998,400 +0.00(+0.00%)
Jan 05, 2004 12845 13009 12763 13005 0 +203.85(+1.59%)
Jan 03, 2004 12665 12815 12665 12801 305,575,000 +0.00(+0.00%)
Jan 02, 2004 12665 12815 12665 12801 0 +225.54(+1.79%)
Jan 01, 2004 12530 12632 12529 12576 138,292,600 +49.20(+0.39%)
Dec 31, 2003 12560 12644 12505 12527 266,815,000 +62.45(+0.50%)
Dec 30, 2003 12444 12466 12337 12464 153,216,400 +0.00(+0.00%)
Dec 29, 2003 12444 12466 12337 12464 0 +3098.79(+33.09%)
Dec 26, 2003 9366 9366 9366 9366 0 -3091.20(-24.82%)
Dec 25, 2003 12469 12507 12447 12457 120,815,400 +36.19(+0.29%)
Dec 24, 2003 12516 12545 12416 12421 200,947,400 -67.48(-0.54%)
Dec 23, 2003 12422 12499 12406 12488 202,399,400 +0.00(+0.00%)
Dec 22, 2003 12422 12499 12406 12488 0 +116.24(+0.94%)
Dec 20, 2003 12385 12444 12300 12372 220,748,200 +131.50(+1.07%)
Dec 19, 2003 12226 12310 12163 12240 238,431,200 +47.13(+0.39%)
Dec 18, 2003 12315 12338 12111 12193 364,640,000 -67.21(-0.55%)
Dec 17, 2003 12401 12456 12167 12260 1,664,414,800 -259.84(-2.08%)
Dec 16, 2003 12705 12740 12504 12520 258,624,400 +0.00(+0.00%)
Dec 15, 2003 12705 12740 12504 12520 0 -74.25(-0.59%)
Dec 13, 2003 12632 12674 12566 12594 249,958,600 +39.84(+0.32%)
Dec 12, 2003 12344 12590 12338 12555 286,259,200 +156.20(+1.26%)
Dec 11, 2003 12322 12428 12310 12398 212,682,800 +4.74(+0.04%)
Dec 10, 2003 12245 12419 12228 12394 192,253,200 +216.20(+1.78%)
Dec 09, 2003 12214 12215 12124 12177 149,159,200 +0.00(+0.00%)
Dec 08, 2003 12214 12215 12124 12177 0 -137.29(-1.11%)
Dec 06, 2003 12310 12367 12236 12315 155,955,000 -27.92(-0.23%)
Dec 05, 2003 12380 12401 12287 12343 136,335,000 -18.53(-0.15%)
Dec 04, 2003 12386 12481 12334 12361 211,462,200 -51.05(-0.41%)
Dec 03, 2003 12526 12539 12404 12412 277,350,800 -44.76(-0.36%)
Dec 02, 2003 12306 12481 12306 12457 304,013,400 +0.00(+0.00%)
Dec 01, 2003 12306 12481 12306 12457 0 +139.52(+1.13%)
Nov 29, 2003 12109 12340 12092 12317 304,785,400 +241.48(+2.00%)
Nov 28, 2003 12076 12132 12015 12076 157,270,200 -10.68(-0.09%)
Nov 27, 2003 12011 12099 11944 12087 181,084,800 +78.60(+0.65%)
Nov 26, 2003 12006 12065 11974 12008 198,981,600 +159.51(+1.35%)
Nov 25, 2003 11855 11889 11794 11849 130,638,800 +0.00(+0.00%)
Nov 24, 2003 11855 11889 11794 11849 0 +8.76(+0.07%)
Nov 22, 2003 11719 11840 11661 11840 248,169,400 -5.61(-0.05%)
Nov 21, 2003 11926 11949 11807 11845 225,236,200 -27.58(-0.23%)
Nov 20, 2003 11839 11913 11798 11873 286,103,000 -154.27(-1.28%)
Nov 19, 2003 11967 12050 11829 12027 294,217,400 +30.24(+0.25%)
Nov 18, 2003 11950 12010 11912 11997 238,924,600 +0.00(+0.00%)
Nov 17, 2003 11950 12010 11912 11997 0 -206.51(-1.69%)
Nov 15, 2003 12220 12267 12164 12204 159,501,600 -24.04(-0.20%)
Nov 14, 2003 12117 12235 12083 12228 235,380,000 +256.09(+2.14%)
Nov 13, 2003 12021 12060 11872 11971 221,404,000 -32.14(-0.27%)
Nov 12, 2003 12011 12105 11947 12004 227,111,600 -153.06(-1.26%)
Nov 11, 2003 12225 12281 12070 12157 196,562,200 +0.00(+0.00%)
Nov 10, 2003 12225 12281 12070 12157 0 -58.49(-0.48%)
Nov 08, 2003 12205 12256 12129 12215 185,262,000 +65.08(+0.54%)
Nov 07, 2003 12341 12381 12060 12150 363,887,200 -288.83(-2.32%)
Nov 06, 2003 12392 12471 12331 12439 253,731,200 -1.80(-0.01%)
Nov 05, 2003 12504 12537 12407 12441 295,240,400 +53.91(+0.44%)
Nov 04, 2003 12222 12412 12222 12387 309,036,400 +0.00(+0.00%)
Nov 03, 2003 12222 12412 12222 12387 0 +196.71(+1.61%)
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