Dow Down0.62% Nasdaq Down1.14%

More On ^HSCE

Quotes

Charts

News & Info


HANG SENG CHINA ENTERPRISES IND (^HSCE)

-HKSE
10,597.30 Down 186.03(1.73%) 4:01AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 201410,852.1110,861.5510,715.0510,783.332,270,446,40010,783.33
Sep 18, 201410,836.5010,836.5010,745.8110,799.431,574,497,60010,799.43
Sep 17, 201410,871.0710,949.8010,856.6910,893.011,999,604,40010,893.01
Sep 16, 201410,815.4110,877.6310,705.6310,718.011,448,548,70010,718.01
Sep 15, 201410,902.2010,924.5410,812.0710,834.731,571,808,00010,834.73
Sep 12, 201411,029.5411,076.8010,967.7911,014.691,223,735,90011,014.69
Sep 11, 201411,117.4111,164.6010,984.1011,032.911,548,219,90011,032.91
Sep 10, 201411,301.7111,301.7111,087.8011,117.891,866,390,60011,117.89
Sep 8, 201411,414.4311,427.8811,342.5611,408.671,439,477,00011,408.67
Sep 5, 201411,440.0711,440.0711,307.7211,368.342,343,649,40011,368.34
Sep 4, 201411,317.6811,424.1911,297.6711,386.382,364,062,40011,386.38
Sep 3, 201411,007.7511,314.5410,984.5011,312.542,987,362,00011,312.54
Sep 2, 201410,937.6010,981.3910,809.7210,966.161,920,276,40010,966.16
Sep 1, 201410,927.0410,990.2710,895.7210,958.811,561,215,10010,958.81
Aug 29, 201410,911.2611,010.4310,884.4810,963.591,784,341,20010,963.59
Aug 28, 201411,117.6411,150.5110,904.4410,931.601,933,695,60010,931.60
Aug 27, 201411,181.8611,226.4111,053.3811,074.311,657,887,10011,074.31
Aug 26, 201411,112.1711,155.6411,091.9811,124.331,266,214,70011,124.33
Aug 25, 201411,026.3311,142.9210,968.1911,115.791,415,674,00011,115.79
Aug 22, 201410,983.7811,065.5010,951.8111,058.691,211,084,30011,058.69
Aug 21, 201411,051.5911,051.5910,879.7710,942.371,613,759,90010,942.37
Aug 20, 201411,100.7711,111.2811,027.3311,055.981,030,853,00011,055.98
Aug 19, 201411,137.7211,137.7211,016.3511,094.591,246,631,20011,094.59
Aug 18, 201411,091.1411,122.7310,960.5711,065.211,248,925,30011,065.21
Aug 15, 201411,116.2611,145.5611,057.6311,103.921,043,782,20011,103.92
Aug 14, 201411,208.5811,208.5811,041.9111,075.111,472,484,30011,075.11
Aug 13, 201411,109.1711,202.0811,009.5611,193.891,619,659,90011,193.89
Aug 12, 201411,084.8311,084.8310,983.2711,064.35967,608,40011,064.35
Aug 11, 201410,958.5511,050.4410,937.7411,037.881,134,852,20011,037.88
Aug 8, 201410,839.0110,905.6310,710.9010,832.661,463,657,60010,832.66
Aug 7, 201410,958.6810,970.6110,859.4610,876.611,261,293,10010,876.61
Aug 6, 201410,965.9410,983.4510,851.4310,979.931,310,150,50010,979.93
Aug 5, 201411,105.6711,105.6710,955.1411,009.841,431,857,30011,009.84
Aug 4, 201411,051.4111,152.7711,024.6511,088.961,505,119,40011,088.96
Aug 1, 201411,028.3311,074.2910,952.6210,982.651,933,311,40010,982.65
Jul 31, 201411,167.8511,212.3811,040.6911,130.202,196,765,60011,130.20
Jul 30, 201411,137.1111,255.1011,079.5011,119.322,649,075,40011,119.32
Jul 29, 201411,121.6311,141.8111,062.7211,122.222,500,425,20011,122.22
Jul 28, 201411,009.6811,150.5211,009.6811,072.622,616,428,40011,072.62
Jul 25, 201410,974.5411,009.6010,874.6810,993.242,064,620,40010,993.24
Jul 24, 201410,868.8210,958.0610,847.6110,939.572,588,072,00010,939.57
Jul 23, 201410,633.3010,830.6410,632.9610,820.712,461,266,40010,820.71
Jul 22, 201410,411.8610,626.1510,397.9610,605.222,095,882,80010,605.22
Jul 21, 201410,468.3110,468.3110,344.3510,355.731,111,140,90010,355.73
Jul 18, 201410,384.8110,442.7810,333.8410,441.23961,935,20010,441.23
Jul 17, 201410,506.6710,506.6710,400.1110,467.061,178,825,40010,467.06
Jul 16, 201410,501.0510,530.1910,427.4110,475.381,199,807,60010,475.38
Jul 15, 201410,529.2710,538.5710,444.2810,489.151,112,229,90010,489.15
Jul 14, 201410,426.3010,504.7810,405.4710,457.771,132,855,20010,457.77
Jul 11, 201410,330.4210,398.6610,312.9310,379.611,149,917,70010,379.61
Jul 10, 201410,381.8310,387.8110,322.0210,368.131,220,829,40010,368.13
Jul 9, 201410,476.4110,493.1810,304.3910,341.001,640,306,10010,341.00
Jul 8, 201410,520.0510,525.2110,462.7210,504.981,216,363,90010,504.98
Jul 7, 201410,513.8610,533.9010,454.2710,487.341,017,454,50010,487.34
Jul 4, 201410,514.6510,532.8810,472.6010,489.561,188,240,40010,489.56
Jul 3, 201410,431.2710,488.9010,401.2010,454.271,280,943,70010,454.27
Jul 2, 201410,365.1910,468.9210,330.4010,448.172,112,935,60010,448.17
Jun 30, 201410,329.4610,411.1310,254.4010,335.031,524,781,80010,335.03
Jun 27, 201410,352.8610,357.4110,227.2910,307.511,315,744,90010,307.51
Jun 26, 201410,239.9610,337.0210,230.0510,337.021,304,202,50010,337.02
Jun 25, 201410,245.9610,247.2910,144.7510,180.051,238,687,10010,180.05
Jun 24, 201410,244.7510,285.3710,215.7110,250.161,555,196,10010,250.16
Jun 23, 201410,381.5410,502.4810,195.6910,198.102,027,910,00010,198.10
Jun 20, 201410,391.5410,446.5210,340.0810,395.451,456,512,00010,395.45
Jun 19, 201410,455.1310,477.8310,345.3010,354.061,498,081,50010,354.06
Jun 18, 201410,449.6110,515.6310,423.7610,444.411,408,577,50010,444.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in HKD.