Hong Kong Hang Seng (IX: HSI)
24,168.72   -207.69 (-0.85%)
Daily Price  /  Updated: 11:54 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 23354 23369 23178 23245 0 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.63(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.68(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 +0.00(+0.00%)
Dec 25, 2013 22947 23006 22863 22922 0 +0.00(+0.00%)
Dec 24, 2013 22947 23006 22863 22922 0 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.38(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 20, 2013 22904 22937 22714 22812 0 -76.57(-0.33%)
Dec 19, 2013 23404 23404 22753 22889 0 -255.07(-1.10%)
Dec 18, 2013 23077 23241 22994 23144 0 +74.59(+0.32%)
Dec 17, 2013 23281 23281 23041 23069 0 -45.43(-0.20%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 13, 2013 23080 23332 23017 23246 0 +27.84(+0.12%)
Dec 12, 2013 23265 23327 23161 23218 0 -120.12(-0.51%)
Dec 11, 2013 23687 23694 23295 23338 0 -405.95(-1.71%)
Dec 10, 2013 23799 23811 23708 23744 0 -66.98(-0.28%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.07(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 06, 2013 23620 23813 23614 23743 0 +30.53(+0.13%)
Dec 05, 2013 23634 23729 23563 23713 0 -16.13(-0.07%)
Dec 04, 2013 23720 23847 23603 23729 0 -181.77(-0.76%)
Dec 03, 2013 23888 23976 23833 23910 0 -128.08(-0.53%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.26(+0.66%)
Dec 01, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 30, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 29, 2013 23862 23912 23810 23881 0 +92.20(+0.39%)
Nov 28, 2013 23935 24015 23735 23789 0 -17.26(-0.07%)
Nov 27, 2013 23654 23857 23650 23806 0 +125.07(+0.53%)
Nov 26, 2013 23675 23752 23660 23681 0 -3.17(-0.01%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.83(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 22, 2013 23752 23764 23641 23696 0 +115.99(+0.49%)
Nov 21, 2013 23661 23661 23509 23580 0 -120.57(-0.51%)
Nov 20, 2013 23774 23844 23691 23701 0 +43.05(+0.18%)
Nov 19, 2013 23835 23857 23620 23658 0 -2.25(-0.01%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.91(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 15, 2013 22750 23050 22750 23032 0 +383.00(+1.69%)
Nov 14, 2013 22673 22692 22529 22649 0 -252.26(-1.10%)
Nov 12, 2013 23052 23085 22857 22901 0 -168.44(-0.73%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.46(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 08, 2013 22713 22814 22687 22744 0 -136.64(-0.60%)
Nov 07, 2013 23024 23024 22820 22881 0 -155.91(-0.68%)
Nov 06, 2013 23042 23119 22955 23037 0 -2.01(-0.01%)
Nov 05, 2013 23314 23314 22949 23039 0 -150.67(-0.65%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.17(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 01, 2013 23209 23337 23150 23250 0 +43.42(+0.19%)
Oct 31, 2013 23134 23251 23108 23206 0 -97.65(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 0 +457.48(+2.00%)
Oct 29, 2013 22842 22979 22761 22847 0 +39.96(+0.18%)
Oct 28, 2013 22754 22849 22754 22807 0 +108.24(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 0 -137.48(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 0 -164.13(-0.71%)
Oct 23, 2013 23455 23506 22971 23000 0 -316.04(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 0 -122.16(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 0 +98.05(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 0 +245.22(+1.06%)
Oct 17, 2013 23351 23357 23074 23095 0 -133.45(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 0 -108.19(-0.46%)
Oct 15, 2013 23400 23411 23279 23337 0 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 0 +267.02(+1.16%)
Oct 10, 2013 23077 23084 22743 22951 0 -82.67(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 0 -144.88(-0.63%)
Oct 08, 2013 22988 23229 22927 23179 0 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 0 -164.59(-0.71%)
Oct 06, 2013 23052 23153 22983 23139 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22983 23139 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22983 23139 0 -75.86(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 0 +229.92(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 0 +124.62(+0.55%)
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