Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 8:34AM ET - U.S. Markets open in 56 mins.. Dow  0.11% Nasdaq  0.00%

HANG SENG INDEX (^HSI)

At 3:01AM ET: 22,416.67   137.09 (0.62%)

MORE ON ^HSI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 5-Jan-10 22,092.15 22,297.04 21,987.27 22,279.58 1,965,584,800 22,279.58 4-Jan-10 21,860.04 22,024.83 21,689.22 21,823.28 1,006,199,600 21,823.28 31-Dec-09 21,654.25 21,886.32 21,587.48 21,872.50 792,382,400 21,872.50 30-Dec-09 21,469.33 21,620.74 21,320.11 21,496.62 0 21,496.62 29-Dec-09 21,544.44 21,608.98 21,392.90 21,499.44 775,521,100 21,499.44 28-Dec-09 21,622.13 21,739.39 21,474.11 21,480.22 851,751,100 21,480.22 24-Dec-09 21,378.79 21,591.99 21,357.29 21,517.00 688,221,300 21,517.00 23-Dec-09 21,115.88 21,339.18 21,017.02 21,328.74 992,743,400 21,328.74 22-Dec-09 21,151.85 21,229.71 21,029.28 21,092.04 1,273,394,900 21,092.04 21-Dec-09 21,110.24 21,178.45 20,932.77 20,948.10 1,201,789,400 20,948.10 18-Dec-09 21,162.43 21,281.91 21,078.20 21,175.88 1,872,781,600 21,175.88 17-Dec-09 21,665.79 21,665.79 21,218.90 21,347.63 1,787,913,000 21,347.63 16-Dec-09 21,840.25 21,907.29 21,517.59 21,611.74 1,781,760,000 21,611.74 15-Dec-09 22,032.16 22,032.16 21,779.92 21,813.92 1,767,722,800 21,813.92 14-Dec-09 21,638.97 22,225.77 21,546.53 22,085.75 1,895,287,600 22,085.75 11-Dec-09 21,796.83 22,143.84 21,796.83 21,902.11 1,537,443,400 21,902.11 10-Dec-09 21,939.12 21,981.38 21,565.58 21,700.04 1,620,539,100 21,700.04 9-Dec-09 21,905.80 22,034.81 21,658.27 21,741.76 1,563,804,600 21,741.76 8-Dec-09 22,306.17 22,306.17 22,055.02 22,060.52 1,317,624,300 22,060.52 7-Dec-09 22,387.23 22,476.62 22,256.11 22,324.96 0 22,324.96 4-Dec-09 22,400.49 22,528.84 22,240.86 22,498.15 1,417,672,800 22,498.15 3-Dec-09 22,503.68 22,593.72 22,333.67 22,553.87 1,437,844,200 22,553.87 2-Dec-09 22,402.51 22,439.36 22,266.69 22,289.57 1,617,587,100 22,289.57 1-Dec-09 21,813.42 22,130.75 21,789.41 22,113.15 1,442,550,900 22,113.15 30-Nov-09 21,687.69 21,924.08 21,687.69 21,821.50 2,028,632,400 21,821.50 27-Nov-09 21,623.92 21,685.13 21,002.49 21,134.50 3,974,764,000 21,134.50 26-Nov-09 22,580.25 22,580.25 22,108.26 22,210.41 2,298,765,800 22,210.41 25-Nov-09 22,505.93 22,638.89 22,336.07 22,611.80 2,905,056,800 22,611.80 24-Nov-09 22,697.62 22,813.93 22,395.38 22,423.14 1,780,954,800 22,423.14 23-Nov-09 22,541.69 22,794.13 22,490.34 22,771.39 1,136,305,700 22,771.39 20-Nov-09 22,486.56 22,584.55 22,376.36 22,455.84 1,444,953,400 22,455.84 19-Nov-09 22,894.84 22,894.84 22,587.18 22,643.16 1,302,322,400 22,643.16 18-Nov-09 22,974.36 23,099.57 22,645.74 22,840.33 1,646,321,200 22,840.33 17-Nov-09 23,000.37 23,000.37 22,798.02 22,914.15 1,263,504,800 22,914.15 16-Nov-09 22,789.99 22,998.85 22,770.69 22,943.98 1,663,684,400 22,943.98 13-Nov-09 22,381.34 22,585.53 22,343.99 22,553.63 1,424,375,200 22,553.63 12-Nov-09 22,660.47 22,707.36 22,359.09 22,397.57 1,415,963,700 22,397.57 11-Nov-09 22,534.14 22,643.66 22,396.04 22,627.21 1,321,250,300 22,627.21 10-Nov-09 22,556.56 22,556.56 22,200.24 22,268.16 0 22,268.16 9-Nov-09 22,004.51 22,214.85 21,941.62 22,207.55 1,662,950,300 22,207.55 6-Nov-09 21,866.72 21,931.36 21,780.57 21,829.72 1,524,134,800 21,829.72 5-Nov-09 21,405.06 21,549.10 21,372.99 21,479.08 1,261,955,100 21,479.08 4-Nov-09 21,396.50 21,699.84 21,360.66 21,614.77 1,403,161,200 21,614.77 3-Nov-09 21,598.63 21,684.73 21,223.42 21,240.06 1,458,858,900 21,240.06 2-Nov-09 21,194.12 21,632.90 21,130.90 21,620.19 1,722,584,000 21,620.19 30-Oct-09 21,720.41 21,953.59 21,720.41 21,752.87 2,177,434,200 21,752.87 29-Oct-09 21,290.09 21,346.55 21,134.33 21,264.99 2,279,739,400 21,264.99 28-Oct-09 22,004.55 22,149.04 21,740.33 21,761.58 1,739,942,000 21,761.58 27-Oct-09 22,016.79 22,277.06 22,016.79 22,169.59 1,680,305,800 22,169.59 26-Oct-09 22,589.73 22,589.73 22,589.73 22,589.73 0 22,589.73 23-Oct-09 22,438.90 22,620.01 22,407.40 22,589.73 2,119,026,800 22,589.73 22-Oct-09 22,237.37 22,266.74 22,002.79 22,210.52 1,706,795,000 22,210.52 21-Oct-09 22,299.65 22,407.14 22,200.64 22,318.11 1,399,452,700 22,318.11 20-Oct-09 22,260.41 22,451.62 22,260.41 22,384.96 1,846,967,000 22,384.96 19-Oct-09 21,761.83 22,250.23 21,761.83 22,200.46 1,527,458,500 22,200.46 16-Oct-09 22,138.06 22,143.01 21,899.17 21,929.90 2,142,512,400 21,929.90 15-Oct-09 22,209.19 22,250.35 21,971.48 21,999.08 2,154,508,000 21,999.08 14-Oct-09 21,564.33 21,893.42 21,562.66 21,886.48 2,012,520,000 21,886.48 13-Oct-09 21,371.82 21,679.15 21,371.82 21,467.36 1,821,994,400 21,467.36 12-Oct-09 21,623.33 21,623.33 21,262.71 21,299.35 1,010,812,100 21,299.35 9-Oct-09 21,572.70 21,572.70 21,421.77 21,499.44 1,390,745,100 21,499.44 8-Oct-09 21,418.27 21,524.05 21,284.42 21,492.90 1,407,628,200 21,492.90 7-Oct-09 21,074.98 21,343.75 21,072.59 21,241.59 2,029,142,400 21,241.59 6-Oct-09 20,509.64 20,824.13 20,509.64 20,811.53 1,441,085,000 20,811.53 5-Oct-09 20,342.58 20,489.95 20,305.06 20,429.07 1,232,002,900 20,429.07 2-Oct-09 20,380.23 20,470.92 20,323.59 20,375.49 1,855,212,800 20,375.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions