Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

16,511.69 +287.55 (+1.77%)
Daily Price Updated: 4:08 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 15819 15955 15819 15881 422,453,600 +135.60(+0.86%)
Mar 30, 2006 15790 15843 15729 15745 365,452,000 -111.50(-0.70%)
Mar 29, 2006 15824 15920 15787 15857 563,170,432 +40.70(+0.26%)
Mar 28, 2006 15744 15848 15694 15816 416,034,592 +0.00(+0.00%)
Mar 27, 2006 15744 15848 15694 15816 0 +99.40(+0.63%)
Mar 25, 2006 15778 15792 15672 15716 290,918,208 -54.70(-0.35%)
Mar 24, 2006 15690 15773 15670 15771 315,598,208 +128.40(+0.82%)
Mar 23, 2006 15790 15840 15619 15643 383,483,584 -280.00(-1.76%)
Mar 22, 2006 15912 15936 15871 15923 249,834,208 -7.20(-0.05%)
Mar 21, 2006 15868 15973 15863 15930 428,078,016 +0.00(+0.00%)
Mar 20, 2006 15868 15973 15863 15930 0 +128.30(+0.81%)
Mar 18, 2006 15778 15846 15715 15802 431,043,584 +72.70(+0.46%)
Mar 17, 2006 15753 15774 15668 15729 237,243,808 +8.60(+0.05%)
Mar 16, 2006 15647 15762 15647 15720 324,151,008 +200.60(+1.29%)
Mar 15, 2006 15548 15548 15462 15520 285,640,000 -22.30(-0.14%)
Mar 14, 2006 15543 15546 15470 15542 213,722,400 +0.00(+0.00%)
Mar 13, 2006 15543 15546 15470 15542 0 +97.10(+0.63%)
Mar 11, 2006 15521 15521 15397 15445 227,922,800 -65.10(-0.42%)
Mar 10, 2006 15526 15556 15459 15510 371,035,392 +17.00(+0.11%)
Mar 09, 2006 15545 15556 15348 15493 496,846,400 -109.30(-0.70%)
Mar 08, 2006 15836 15836 15561 15602 503,860,000 -209.40(-1.32%)
Mar 07, 2006 15813 15845 15777 15812 280,681,600 +0.00(+0.00%)
Mar 06, 2006 15813 15845 15777 15812 0 +9.80(+0.06%)
Mar 04, 2006 15888 15897 15802 15802 398,964,416 -80.50(-0.51%)
Mar 03, 2006 15906 15923 15836 15882 294,946,816 +64.40(+0.41%)
Mar 02, 2006 15768 15888 15768 15818 296,409,216 -100.40(-0.63%)
Mar 01, 2006 15920 15928 15824 15918 357,386,400 -31.40(-0.20%)
Feb 28, 2006 15944 15999 15891 15950 417,455,616 +0.00(+0.00%)
Feb 27, 2006 15944 15999 15891 15950 0 +93.90(+0.59%)
Feb 25, 2006 15848 15875 15780 15856 350,480,992 +43.50(+0.28%)
Feb 24, 2006 15652 15850 15612 15812 527,662,784 +176.80(+1.13%)
Feb 23, 2006 15614 15642 15584 15636 285,357,408 +8.50(+0.05%)
Feb 22, 2006 15652 15661 15568 15627 359,727,392 +28.50(+0.18%)
Feb 21, 2006 15526 15627 15526 15599 326,216,800 +0.00(+0.00%)
Feb 20, 2006 15526 15627 15526 15599 0 +123.00(+0.79%)
Feb 18, 2006 15518 15521 15438 15476 354,204,992 +24.80(+0.16%)
Feb 17, 2006 15496 15496 15436 15451 373,306,400 +27.60(+0.18%)
Feb 16, 2006 15449 15515 15317 15423 436,302,784 +3.00(+0.02%)
Feb 15, 2006 15242 15445 15241 15420 417,382,016 +108.20(+0.71%)
Feb 14, 2006 15303 15355 15268 15312 406,328,000 +0.00(+0.00%)
Feb 13, 2006 15303 15355 15268 15312 0 -113.90(-0.74%)
Feb 11, 2006 15365 15444 15355 15426 411,900,800 +12.60(+0.08%)
Feb 10, 2006 15443 15468 15372 15413 397,975,808 +40.00(+0.26%)
Feb 09, 2006 15451 15470 15327 15373 612,390,592 -143.60(-0.93%)
Feb 08, 2006 15558 15560 15466 15517 526,470,016 -31.10(-0.20%)
Feb 07, 2006 15416 15565 15375 15548 473,072,800 +0.00(+0.00%)
Feb 06, 2006 15416 15565 15375 15548 0 +118.40(+0.77%)
Feb 04, 2006 15472 15487 15421 15430 565,005,824 -262.00(-1.67%)
Feb 03, 2006 15771 15776 15667 15692 510,822,208 -50.60(-0.32%)
Feb 02, 2006 15798 15808 15654 15742 540,984,576 +0.00(+0.00%)
Feb 01, 2006 15798 15808 15654 15742 0 -10.80(-0.07%)
Jan 31, 2006 15659 15770 15651 15753 0 +0.00(+0.00%)
Jan 30, 2006 15659 15770 15651 15753 0 +0.00(+0.00%)
Jan 28, 2006 15659 15770 15651 15753 900,109,184 +233.00(+1.50%)
Jan 27, 2006 15550 15563 15469 15520 361,639,808 -0.30(-0.00%)
Jan 26, 2006 15561 15572 15488 15520 375,993,792 -10.20(-0.07%)
Jan 25, 2006 15541 15552 15463 15531 334,958,208 +65.80(+0.43%)
Jan 24, 2006 15455 15498 15412 15465 512,870,016 +0.00(+0.00%)
Jan 23, 2006 15455 15498 15412 15465 0 -197.30(-1.26%)
Jan 21, 2006 15701 15788 15566 15662 556,324,224 -8.30(-0.05%)
Jan 20, 2006 15556 15675 15550 15670 418,395,392 +189.20(+1.22%)
Jan 19, 2006 15427 15526 15376 15481 437,278,784 -95.00(-0.61%)
Jan 18, 2006 15798 15798 15550 15576 506,251,584 -201.50(-1.28%)
Jan 17, 2006 15787 15816 15745 15778 393,659,200 +0.00(+0.00%)
Jan 16, 2006 15787 15816 15745 15778 0 -10.30(-0.07%)
Jan 14, 2006 15672 15792 15671 15788 380,816,800 +68.60(+0.44%)
Jan 13, 2006 15768 15791 15652 15719 503,136,384 +68.50(+0.44%)
Jan 12, 2006 15584 15726 15584 15651 576,574,400 +81.00(+0.52%)
Jan 11, 2006 15638 15659 15500 15570 581,718,976 +22.50(+0.14%)
Jan 10, 2006 15498 15603 15498 15547 581,542,400 +0.00(+0.00%)
Jan 09, 2006 15498 15603 15498 15547 0 +203.00(+1.32%)
Jan 07, 2006 15327 15347 15252 15344 397,727,392 +73.30(+0.48%)
Jan 06, 2006 15314 15374 15262 15271 514,294,592 +71.00(+0.47%)
Jan 05, 2006 15113 15209 15085 15200 565,220,224 +255.30(+1.71%)
Jan 04, 2006 14844 14945 14844 14945 250,383,008 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.