Hong Kong Hang Seng Stock Price History | Historical HSI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20464	20508	20009	20106	0	-354.04(-1.73%)
Jan 30, 2007	20282	20465	20165	20460	0	+223.78(+1.11%)
Jan 29, 2007	20317	20367	20198	20237	0	-44.45(-0.22%)
Jan 26, 2007	20457	20457	20205	20281	0	-388.70(-1.88%)
Jan 25, 2007	20890	20898	20610	20670	0	-151.22(-0.73%)
Jan 24, 2007	20951	20971	20725	20821	0	+51.35(+0.25%)
Jan 23, 2007	20744	20811	20589	20770	0	-2.52(-0.01%)
Jan 22, 2007	20501	20780	20488	20772	0	+444.50(+2.19%)
Jan 19, 2007	20216	20338	20189	20328	0	+50.21(+0.25%)
Jan 18, 2007	20065	20297	20003	20278	0	+212.94(+1.06%)
Jan 17, 2007	19917	20122	19841	20065	0	+36.62(+0.18%)
Jan 16, 2007	20131	20133	19938	20028	0	-40.61(-0.20%)
Jan 15, 2007	19776	20073	19746	20069	0	+455.15(+2.32%)
Jan 12, 2007	19629	19681	19524	19613	0	+228.04(+1.18%)
Jan 11, 2007	19653	19698	19350	19385	0	-182.97(-0.94%)
Jan 10, 2007	19665	19694	19508	19568	0	-329.74(-1.66%)
Jan 09, 2007	20163	20173	19794	19898	0	-131.58(-0.66%)
Jan 08, 2007	19915	20086	19844	20030	0	-181.62(-0.90%)
Jan 05, 2007	19890	20214	19757	20211	0	+185.70(+0.93%)
Jan 04, 2007	20416	20463	19948	20026	0	-387.81(-1.90%)
Jan 03, 2007	20353	20555	20250	20413	0	+103.21(+0.51%)
Jan 02, 2007	20005	20324	19990	20310	0	+345.46(+1.73%)
Dec 29, 2006	20049	20049	19885	19965	0	-37.19(-0.19%)
Dec 28, 2006	19743	20038	19687	20002	0	+276.18(+1.40%)
Dec 27, 2006	19621	19728	19512	19726	0	+405.23(+2.10%)
Dec 26, 2006	19227	19320	19198	19320	821,757,184	-0.02(-0.00%)
Dec 22, 2006	19227	19321	19198	19321	0	+97.68(+0.51%)
Dec 21, 2006	19249	19276	19158	19223	0	-17.28(-0.09%)
Dec 20, 2006	19110	19274	19108	19240	0	+275.57(+1.45%)
Dec 19, 2006	19163	19180	18905	18965	0	-228.36(-1.19%)
Dec 18, 2006	19095	19217	19047	19193	0	+82.26(+0.43%)
Dec 15, 2006	19080	19127	19014	19111	0	+191.25(+1.01%)
Dec 14, 2006	18807	18955	18774	18919	0	+201.21(+1.07%)
Dec 13, 2006	18868	18870	18624	18718	0	-188.98(-1.00%)
Dec 12, 2006	19010	19016	18820	18907	0	-17.49(-0.09%)
Dec 11, 2006	18812	18966	18812	18925	0	+184.67(+0.99%)
Dec 08, 2006	18775	18799	18667	18740	0	-103.00(-0.55%)
Dec 07, 2006	19024	19048	18783	18843	0	-183.37(-0.96%)
Dec 06, 2006	18988	19131	18938	19026	0	+82.17(+0.43%)
Dec 05, 2006	18881	18950	18794	18944	0	+241.46(+1.29%)
Dec 04, 2006	18654	18769	18588	18703	0	+11.91(+0.06%)
Dec 01, 2006	18923	18945	18650	18691	0	-269.66(-1.42%)
Nov 30, 2006	18945	19033	18924	18960	0	+179.55(+0.96%)
Nov 29, 2006	18730	18843	18687	18781	0	+141.40(+0.76%)
Nov 28, 2006	18997	18998	18619	18640	0	-564.48(-2.94%)
Nov 27, 2006	19264	19328	19122	19204	0	-56.29(-0.29%)
Nov 24, 2006	19206	19316	19196	19260	0	-5.02(-0.03%)
Nov 23, 2006	19345	19404	19244	19265	0	+14.53(+0.08%)
Nov 22, 2006	19102	19257	19075	19251	0	+242.49(+1.28%)
Nov 21, 2006	19002	19064	18960	19008	0	+53.67(+0.28%)
Nov 20, 2006	19030	19134	18929	18955	0	-228.08(-1.19%)
Nov 17, 2006	19126	19215	19097	19183	0	+28.64(+0.15%)
Nov 16, 2006	19163	19238	19048	19154	0	+61.07(+0.32%)
Nov 15, 2006	18940	19107	18926	19093	0	+214.58(+1.14%)
Nov 14, 2006	18890	18990	18759	18878	0	+9.88(+0.05%)
Nov 13, 2006	18763	18902	18718	18869	0	-22.60(-0.12%)
Nov 10, 2006	18958	18976	18862	18891	0	-61.72(-0.33%)
Nov 09, 2006	18885	18993	18866	18953	0	+141.62(+0.75%)
Nov 08, 2006	18933	18995	18751	18811	0	-128.07(-0.68%)
Nov 07, 2006	19103	19161	18856	18939	0	+2.76(+0.01%)
Nov 06, 2006	18702	18941	18694	18937	0	+186.86(+1.00%)
Nov 03, 2006	18697	18771	18646	18750	0	+34.91(+0.19%)
Nov 02, 2006	18495	18725	18397	18715	0	+261.13(+1.42%)

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 Telekurs USA
Postage Rates