Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
18,366.95
-109.85 (-0.59%)
Daily Price
Updated: 4:09 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
21036
21090
20793
20955
1,120,802,560
-58.00(-0.28%)
Sep 29, 2009
20890
21087
20890
21013
1,303,147,904
+424.80(+2.06%)
Sep 28, 2009
20798
20830
20535
20588
1,258,607,232
-436.00(-2.07%)
Sep 25, 2009
20811
21066
20766
21024
1,265,650,944
-26.30(-0.12%)
Sep 24, 2009
21386
21399
20963
21051
2,069,933,824
-544.80(-2.52%)
Sep 23, 2009
21656
21742
21524
21596
1,171,918,336
-105.60(-0.49%)
Sep 22, 2009
21594
21704
21492
21701
1,130,706,048
+228.30(+1.06%)
Sep 21, 2009
21575
21731
21457
21473
1,525,122,560
-150.60(-0.70%)
Sep 18, 2009
21641
21766
21516
21623
2,002,593,536
-145.10(-0.67%)
Sep 17, 2009
21675
21930
21636
21768
2,512,407,552
+365.60(+1.71%)
Sep 16, 2009
21087
21403
20950
21403
2,263,703,296
+536.50(+2.57%)
Sep 15, 2009
21049
21049
20820
20866
713,488,384
-65.80(-0.31%)
Sep 14, 2009
20842
21045
20822
20932
1,253,310,848
-229.20(-1.08%)
Sep 11, 2009
21122
21306
20980
21161
1,773,975,808
+91.80(+0.44%)
Sep 10, 2009
21131
21323
21021
21070
2,224,480,512
+218.60(+1.05%)
Sep 09, 2009
21085
21085
20825
20851
1,540,920,960
-218.80(-1.04%)
Sep 08, 2009
20617
21134
20617
21070
2,797,284,096
+440.50(+2.14%)
Sep 07, 2009
20503
20668
20446
20629
2,267,315,200
+310.70(+1.53%)
Sep 04, 2009
19830
20414
19744
20319
3,108,457,216
+556.90(+2.82%)
Sep 03, 2009
19527
19823
19527
19762
1,580,087,936
+239.70(+1.23%)
Sep 02, 2009
19560
19611
19426
19522
1,666,625,920
-350.30(-1.76%)
Sep 01, 2009
19962
19962
19734
19872
1,403,811,328
+148.10(+0.75%)
Aug 31, 2009
19827
19827
19592
19724
2,268,140,032
-374.40(-1.86%)
Aug 28, 2009
20409
20409
20005
20099
1,764,731,136
-144.20(-0.71%)
Aug 27, 2009
20289
20364
20147
20243
1,672,622,848
-213.50(-1.04%)
Aug 26, 2009
20543
20577
20402
20456
1,435,011,584
+21.10(+0.10%)
Aug 25, 2009
20247
20476
20144
20435
1,531,430,016
-100.70(-0.49%)
Aug 24, 2009
20650
20650
20434
20536
1,935,030,400
+336.90(+1.67%)
Aug 21, 2009
20289
20439
20003
20199
1,665,136,384
-129.90(-0.64%)
Aug 20, 2009
20283
20465
20196
20329
1,799,799,552
+374.70(+1.88%)
Aug 19, 2009
20195
20353
19825
19954
2,101,216,000
-352.10(-1.73%)
Aug 18, 2009
20126
20409
19916
20306
2,038,144,000
+168.60(+0.84%)
Aug 17, 2009
20467
20472
20058
20138
2,556,879,872
-755.60(-3.62%)
Aug 14, 2009
21024
21037
20640
20893
1,744,617,344
+32.00(+0.15%)
Aug 13, 2009
20768
20944
20747
20861
1,934,519,808
+426.10(+2.09%)
Aug 12, 2009
20726
20726
20418
20435
2,251,774,976
-639.00(-3.03%)
Aug 11, 2009
20775
21088
20733
21074
1,627,757,824
+144.70(+0.69%)
Aug 10, 2009
20758
21010
20730
20930
2,169,074,688
+554.10(+2.72%)
Aug 07, 2009
20708
20760
20317
20375
2,809,797,632
-523.80(-2.51%)
Aug 06, 2009
20484
20905
20340
20899
2,427,897,600
+404.40(+1.97%)
Aug 05, 2009
20780
20996
20437
20495
2,263,931,648
-301.60(-1.45%)
Aug 04, 2009
21197
21197
20749
20796
2,573,901,312
-10.90(-0.05%)
Aug 03, 2009
20583
20817
20449
20807
1,928,430,336
+234.00(+1.14%)
Jul 31, 2009
20546
20713
20474
20573
1,930,548,352
+339.20(+1.68%)
Jul 30, 2009
20150
20360
19955
20234
1,990,153,216
+98.60(+0.49%)
Jul 29, 2009
20404
20543
19788
20136
2,523,090,432
-489.00(-2.37%)
Jul 28, 2009
20262
20664
20110
20624
2,356,169,984
+372.90(+1.84%)
Jul 27, 2009
20171
20386
20096
20252
2,201,469,696
+268.80(+1.35%)
Jul 24, 2009
20064
20064
19715
19983
2,234,934,784
+165.10(+0.83%)
Jul 23, 2009
19432
19824
19415
19818
2,305,716,480
+569.50(+2.96%)
Jul 22, 2009
19560
19642
19224
19248
2,064,230,016
-253.50(-1.30%)
Jul 21, 2009
19602
19602
19295
19502
1,844,253,440
-0.70(-0.00%)
Jul 20, 2009
19005
19506
18960
19502
2,442,707,712
+696.70(+3.70%)
Jul 17, 2009
18552
18856
18457
18806
2,505,065,216
+443.80(+2.42%)
Jul 16, 2009
18689
18701
18304
18362
1,949,801,984
+103.20(+0.57%)
Jul 15, 2009
18043
18289
18030
18259
1,762,560,000
+373.00(+2.09%)
Jul 14, 2009
17632
17896
17581
17886
1,845,729,152
+631.10(+3.66%)
Jul 13, 2009
17612
17612
17186
17255
2,006,182,656
-453.80(-2.56%)
Jul 10, 2009
17800
17851
17646
17708
1,605,581,440
-82.20(-0.46%)
Jul 09, 2009
17794
17837
17509
17791
2,156,977,920
+69.50(+0.39%)
Jul 08, 2009
17653
17819
17494
17721
2,001,905,024
-141.20(-0.79%)
Jul 07, 2009
17944
18160
17822
17862
1,497,758,208
-117.10(-0.65%)
Jul 06, 2009
18020
18258
17898
17979
1,780,126,976
-224.00(-1.23%)
Jul 03, 2009
17961
18234
17895
18203
1,540,802,560
+25.30(+0.14%)
Jul 02, 2009
18781
18781
18053
18178
2,287,380,480
-200.60(-1.09%)
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
.