Send me a link:

*Text messaging rates may apply.

 Dow Down0.05% Nasdaq Up0.03%

More On ^HSCC

Quotes

Charts

News & Info

  • Headlines

HANG SENG CHINA-AFFILIATED CORP (^HSCC)

-HKSE
4,707.06 Up 20.69(0.44%) 4:01AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 28, 20144,661.894,709.824,659.484,686.37355,493,4004,686.37
Jul 25, 20144,663.364,673.864,637.434,663.40314,548,8004,663.40
Jul 24, 20144,648.364,668.554,631.774,662.63453,991,4004,662.63
Jul 23, 20144,610.504,638.464,601.164,628.41480,783,3004,628.41
Jul 22, 20144,529.224,592.294,524.664,585.32406,487,9004,585.32
Jul 21, 20144,541.194,547.894,508.494,512.52197,265,3004,512.52
Jul 18, 20144,526.284,547.944,497.994,539.60283,065,2004,539.60
Jul 17, 20144,539.144,553.764,525.594,552.52346,401,4004,552.52
Jul 16, 20144,524.624,541.424,512.404,522.16349,909,2004,522.16
Jul 15, 20144,497.184,520.814,491.214,515.30377,601,1004,515.30
Jul 14, 20144,460.024,498.674,454.144,472.78309,144,9004,472.78
Jul 11, 20144,426.944,457.944,422.604,442.65257,971,1004,442.65
Jul 10, 20144,446.584,457.014,428.424,441.70243,505,0004,441.70
Jul 9, 20144,449.824,460.944,408.704,426.84329,612,1004,426.84
Jul 8, 20144,482.274,489.614,465.244,479.53343,340,3004,479.53
Jul 7, 20144,448.054,476.264,439.644,472.49344,853,8004,472.49
Jul 4, 20144,454.084,455.744,433.214,441.75334,450,4004,441.75
Jul 3, 20144,425.064,454.324,406.744,448.23301,059,5004,448.23
Jul 2, 20144,400.234,426.094,391.924,418.19383,416,3004,418.19
Jun 30, 20144,344.594,372.954,315.974,369.01263,212,4004,369.01
Jun 27, 20144,348.754,360.514,318.144,340.05217,777,2004,340.05
Jun 26, 20144,308.404,350.244,303.284,347.10280,458,2004,347.10
Jun 25, 20144,292.734,299.424,275.964,294.59230,714,4004,294.59
Jun 24, 20144,263.824,286.974,260.714,277.58261,172,3004,277.58
Jun 23, 20144,311.134,351.514,258.874,264.05347,288,7004,264.05
Jun 20, 20144,326.794,342.214,317.794,326.78283,856,3004,326.78
Jun 19, 20144,368.484,368.484,324.974,331.84317,242,7004,331.84
Jun 18, 20144,333.344,357.604,331.854,343.22261,379,2004,343.22
Jun 17, 20144,361.604,361.604,328.794,349.14275,668,2004,349.14
Jun 16, 20144,336.894,360.604,324.074,354.97282,241,6004,354.97
Jun 13, 20144,319.954,369.894,309.264,353.64330,302,4004,353.64
Jun 12, 20144,297.004,322.494,284.084,315.54271,940,1004,315.54
Jun 11, 20144,299.574,309.954,283.394,302.07286,352,6004,302.07
Jun 10, 20144,282.904,330.174,263.264,327.36293,396,3004,327.36
Jun 9, 20144,267.714,289.804,267.614,275.81183,733,2004,275.81
Jun 6, 20144,294.114,297.474,247.244,248.58288,513,9004,248.58
Jun 5, 20144,281.764,288.654,267.064,273.16254,820,2004,273.16
Jun 4, 20144,332.524,332.524,271.944,282.86259,671,3004,282.86
Jun 3, 20144,301.534,336.344,290.224,333.76434,961,2004,333.76
May 30, 20144,284.744,310.624,257.354,265.08467,791,8004,265.08
May 29, 20144,317.154,335.014,269.714,272.75307,188,8004,272.75
May 28, 20144,307.064,344.234,299.864,316.61363,160,9004,316.61
May 27, 20144,292.624,306.824,283.894,301.08234,848,4004,301.08
May 26, 20144,334.124,345.284,296.934,307.97230,398,4004,307.97
May 23, 20144,284.364,323.514,279.614,317.09439,132,8004,317.09
May 22, 20144,227.264,275.164,212.844,269.61361,313,5004,269.61
May 21, 20144,185.274,208.884,166.134,205.73272,052,0004,205.73
May 20, 20144,191.394,220.404,172.034,180.24311,134,8004,180.24
May 19, 20144,208.784,210.074,165.814,190.60225,308,7004,190.60
May 16, 20144,187.884,210.084,167.814,206.51253,334,1004,206.51
May 15, 20144,221.644,228.324,193.294,215.92300,695,4004,215.92
May 14, 20144,178.044,241.024,168.894,227.07463,695,5004,227.07
May 13, 20144,145.514,169.674,137.394,164.03378,987,0004,164.03
May 12, 20144,072.874,136.234,048.864,112.57348,094,7004,112.57
May 9, 20144,091.274,095.374,057.594,067.20384,248,2004,067.20
May 8, 20144,110.904,131.064,092.694,099.33471,754,8004,099.33
May 7, 20144,112.484,120.774,077.854,090.29483,467,4004,090.29
May 5, 20144,149.124,175.614,109.184,135.70269,970,4004,135.70
May 2, 20144,152.284,172.434,145.564,163.57334,031,7004,163.57
Apr 30, 20144,172.924,191.604,154.624,167.88537,533,2004,167.88
Apr 29, 20144,097.444,170.964,093.824,168.20382,199,5004,168.20
Apr 28, 20144,117.984,135.094,079.924,084.10273,083,3004,084.10
Apr 25, 20144,165.014,174.824,124.184,128.84254,835,3004,128.84
Apr 24, 20144,164.564,188.094,158.224,164.91278,864,8004,164.91
Apr 23, 20144,220.704,220.704,155.444,161.87354,473,6004,161.87
Apr 22, 20144,207.204,211.054,182.574,202.80351,715,6004,202.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in HKD.