• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    More On ^HSCE

    Quotes

    Charts

    News & Info


    HANG SENG CHINA ENTERPRISES IND (^HSCE)

    -HKSE
    7,505.37 Down 152.55(1.99%) Feb 12
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 12, 20167,560.517,652.467,498.817,505.372,152,090,8007,505.37
    Feb 11, 20167,615.137,735.237,582.747,657.9207,657.92
    Feb 5, 20168,010.078,118.548,007.598,054.871,278,504,9008,054.87
    Feb 4, 20167,963.708,069.147,963.027,974.401,567,893,4007,974.40
    Feb 3, 20167,832.237,872.127,773.257,858.312,147,172,0007,858.31
    Feb 2, 20168,071.328,153.778,028.108,058.831,760,015,2008,058.83
    Feb 1, 20168,263.188,271.988,077.358,144.851,784,393,2008,144.85
    Jan 29, 20167,996.238,263.847,989.848,241.362,786,980,0008,241.36
    Jan 28, 20167,982.118,074.397,914.868,028.582,200,826,0008,028.58
    Jan 27, 20168,053.888,054.327,881.727,959.512,340,380,2007,959.51
    Jan 26, 20168,043.948,050.527,835.707,895.162,233,893,2007,895.16
    Jan 25, 20168,194.248,251.148,136.618,173.111,977,441,0008,173.11
    Jan 22, 20168,078.158,158.377,947.058,104.982,633,003,4008,104.98
    Jan 21, 20168,099.948,179.677,823.867,835.642,661,477,2007,835.64
    Jan 20, 20168,234.778,235.867,915.178,015.442,781,990,0008,015.44
    Jan 19, 20168,176.048,411.378,135.228,377.802,218,879,4008,377.80
    Jan 18, 20168,155.758,269.378,113.698,134.812,229,826,4008,134.81
    Jan 15, 20168,432.738,456.088,222.398,236.282,238,649,2008,236.28
    Jan 14, 20168,312.768,508.748,280.378,459.631,979,260,8008,459.63
    Jan 13, 20168,606.248,699.588,444.468,494.492,103,123,2008,494.49
    Jan 12, 20168,595.598,648.658,422.378,439.312,120,515,0008,439.31
    Jan 11, 20168,595.938,602.688,486.818,505.162,610,628,6008,505.16
    Jan 8, 20168,908.798,931.648,739.098,845.892,414,299,6008,845.89
    Jan 7, 20169,010.229,028.618,688.288,753.973,443,978,8008,753.97
    Jan 6, 20169,166.529,207.579,088.739,137.791,970,682,4009,137.79
    Jan 5, 20169,280.249,386.739,133.049,223.011,817,626,4009,223.01
    Jan 4, 20169,607.289,615.839,235.599,311.181,934,007,2009,311.18
    Dec 31, 20159,647.799,708.659,638.529,661.03619,292,4009,661.03
    Dec 30, 20159,814.139,832.289,604.689,659.881,350,990,3009,659.88
    Dec 29, 20159,774.089,821.669,744.079,788.91929,216,7009,788.91
    Dec 28, 20159,962.269,962.269,766.449,789.461,084,797,0009,789.46
    Dec 24, 20159,963.919,978.149,941.649,953.21766,026,9009,953.21
    Dec 23, 20159,754.949,926.339,744.899,882.951,352,050,0009,882.95
    Dec 22, 20159,757.769,775.929,688.179,731.531,346,509,0009,731.53
    Dec 21, 20159,571.319,808.929,571.319,746.992,062,254,4009,746.99
    Dec 18, 20159,563.489,714.179,544.709,634.412,363,456,8009,634.41
    Dec 17, 20159,655.129,789.369,598.959,666.522,159,486,8009,666.52
    Dec 16, 20159,481.179,630.029,481.179,538.661,938,784,0009,538.66
    Dec 15, 20159,268.489,444.359,268.489,344.071,736,597,0009,344.07
    Dec 14, 20159,116.189,375.139,112.219,315.911,955,281,2009,315.91
    Dec 11, 20159,460.649,462.219,283.699,308.001,763,119,6009,308.00
    Dec 10, 20159,522.359,622.679,419.399,450.491,910,462,2009,450.49
    Dec 9, 20159,600.019,625.879,551.689,558.761,507,062,2009,558.76
    Dec 8, 20159,699.649,699.649,560.419,660.872,356,341,6009,660.87
    Dec 7, 20159,900.079,913.379,789.629,798.191,347,625,4009,798.19
    Dec 4, 20159,859.459,892.319,811.499,834.281,992,556,0009,834.28
    Dec 3, 20159,973.7410,031.789,956.509,987.841,494,723,0009,987.84
    Dec 2, 20159,971.2910,099.129,911.4010,050.362,000,384,80010,050.36
    Dec 1, 20159,913.7110,068.429,864.689,947.942,161,984,0009,947.94
    Nov 30, 20159,790.649,790.649,790.649,790.6409,790.64
    Nov 27, 201510,131.8710,131.879,823.379,855.662,468,178,4009,855.66
    Nov 26, 201510,213.4510,273.2610,073.3310,108.39010,108.39
    Nov 25, 201510,139.5310,201.0610,085.4910,127.871,729,927,20010,127.87
    Nov 24, 201510,201.3810,201.3810,063.6110,156.631,285,576,50010,156.63
    Nov 23, 201510,303.2510,316.3510,207.2710,229.431,184,862,00010,229.43
    Nov 20, 201510,198.8410,341.6510,136.1310,302.001,332,201,10010,302.00
    Nov 19, 201510,179.9610,246.5410,154.9610,193.11010,193.11
    Nov 18, 201510,107.8910,145.6610,033.4310,055.281,258,603,40010,055.28
    Nov 17, 201510,145.6610,251.8610,055.3510,073.431,774,405,20010,073.43
    Nov 16, 20159,979.5610,075.909,968.369,978.701,973,963,4009,978.70
    Nov 13, 201510,212.3710,264.8610,122.8610,181.472,189,858,40010,181.47
    Nov 12, 201510,290.9110,487.0010,256.0410,408.931,962,847,40010,408.93
    Nov 11, 201510,270.0410,314.3410,179.9710,245.531,597,082,90010,245.53
    Nov 10, 201510,348.3910,439.3410,275.7610,314.741,942,707,20010,314.74
    Nov 9, 201510,463.1010,676.0610,447.0810,506.411,831,447,20010,506.41
    Nov 6, 201510,545.3810,610.8310,504.3310,555.971,585,678,60010,555.97
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in HKD.