Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2001	11204	11230	11004	11090	265,702,000	-225.10(-1.99%)
Aug 30, 2001	11242	11335	11115	11316	246,490,800	+73.20(+0.65%)
Aug 29, 2001	11229	11258	11174	11242	188,285,792	-58.10(-0.51%)
Aug 28, 2001	11214	11372	11047	11300	179,275,392	+65.80(+0.59%)
Aug 27, 2001	11307	11343	11213	11235	145,020,400	+124.40(+1.12%)
Aug 24, 2001	11372	11372	11050	11110	241,046,000	-235.10(-2.07%)
Aug 23, 2001	11259	11370	11220	11345	215,469,200	+156.80(+1.40%)
Aug 22, 2001	11340	11366	11162	11189	272,482,816	-251.70(-2.20%)
Aug 21, 2001	11495	11512	11364	11440	225,189,792	-18.40(-0.16%)
Aug 20, 2001	11574	11574	11376	11459	256,960,192	-296.10(-2.52%)
Aug 17, 2001	11713	11810	11644	11755	330,698,592	-77.60(-0.66%)
Aug 16, 2001	12072	12195	11827	11832	422,805,600	-309.20(-2.55%)
Aug 15, 2001	12031	12157	11898	12142	191,067,392	+150.60(+1.26%)
Aug 14, 2001	11718	12008	11718	11991	172,713,792	+296.70(+2.54%)
Aug 13, 2001	11780	11780	11625	11694	137,231,600	-71.50(-0.61%)
Aug 10, 2001	11747	11794	11663	11766	148,634,208	+49.00(+0.42%)
Aug 09, 2001	11822	11822	11605	11717	231,948,800	-241.20(-2.02%)
Aug 08, 2001	12036	12082	11943	11958	178,200,800	-49.20(-0.41%)
Aug 07, 2001	12260	12260	11925	12007	208,445,200	-141.60(-1.17%)
Aug 06, 2001	12256	12256	12091	12149	141,753,200	-120.30(-0.98%)
Aug 03, 2001	12488	12516	12257	12269	168,728,800	-197.30(-1.58%)
Aug 02, 2001	12493	12545	12438	12466	194,471,600	-12.30(-0.10%)
Aug 01, 2001	12376	12482	12278	12479	243,126,000	+162.00(+1.32%)
Jul 31, 2001	12126	12317	12126	12317	227,109,792	+230.00(+1.90%)
Jul 30, 2001	12104	12111	12008	12087	153,086,208	-95.50(-0.78%)
Jul 27, 2001	12070	12192	12070	12182	124,388,600	+142.40(+1.18%)
Jul 26, 2001	12196	12230	12003	12040	221,039,008	-174.30(-1.43%)
Jul 24, 2001	12214	12239	12137	12214	139,913,792	-22.40(-0.18%)
Jul 23, 2001	12233	12258	12172	12236	166,057,200	-65.20(-0.53%)
Jul 20, 2001	12305	12360	12238	12302	147,662,000	+21.90(+0.18%)
Jul 19, 2001	12376	12381	12192	12280	204,987,008	-147.40(-1.19%)
Jul 18, 2001	12481	12554	12339	12427	134,535,008	-68.00(-0.54%)
Jul 17, 2001	12591	12591	12433	12495	139,890,800	-129.30(-1.02%)
Jul 16, 2001	12664	12692	12582	12624	113,928,800	+11.70(+0.09%)
Jul 13, 2001	12780	12821	12518	12613	211,230,208	-47.40(-0.37%)
Jul 12, 2001	12533	12693	12533	12660	174,767,808	+132.30(+1.06%)
Jul 11, 2001	12626	12626	12458	12528	195,057,600	-186.00(-1.46%)
Jul 10, 2001	12701	12732	12635	12714	134,407,808	+23.20(+0.18%)
Jul 09, 2001	12769	12769	12583	12691	257,038,800	-308.80(-2.38%)
Jul 05, 2001	13209	13237	12987	13000	0	-208.00(-1.57%)
Jul 04, 2001	13202	13209	13090	13208	0	+22.70(+0.17%)
Jul 03, 2001	13068	13198	13068	13185	0	+142.30(+1.09%)
Jun 29, 2001	12967	13089	12967	13042	0	+214.70(+1.67%)
Jun 28, 2001	12968	12968	12787	12828	0	-176.40(-1.36%)
Jun 27, 2001	12956	13020	12891	13004	0	+42.20(+0.33%)
Jun 26, 2001	13142	13142	12943	12962	0	-212.00(-1.61%)
Jun 22, 2001	13193	13243	13127	13174	0	-13.50(-0.10%)
Jun 21, 2001	13024	13253	12977	13188	0	+268.80(+2.08%)
Jun 20, 2001	13128	13128	12896	12919	0	-215.00(-1.64%)
Jun 19, 2001	12980	13150	12901	13134	0	+184.90(+1.43%)
Jun 18, 2001	13093	13093	12891	12949	0	-153.70(-1.17%)
Jun 15, 2001	13132	13136	12949	13102	0	-146.40(-1.10%)
Jun 14, 2001	13512	13519	13223	13249	0	-274.40(-2.03%)
Jun 13, 2001	13516	13598	13429	13523	0	-3.40(-0.03%)
Jun 12, 2001	13628	13628	13444	13527	0	-148.80(-1.09%)
Jun 11, 2001	13748	13846	13628	13676	0	-133.40(-0.97%)
Jun 08, 2001	13717	13901	13717	13809	0	+105.50(+0.77%)
Jun 07, 2001	13538	13715	13479	13703	0	+127.40(+0.94%)
Jun 06, 2001	13491	13671	13491	13576	0	+124.10(+0.92%)
Jun 05, 2001	13232	13483	13147	13452	0	+244.40(+1.85%)
Jun 04, 2001	13167	13272	13167	13208	0	+66.10(+0.50%)
Jun 01, 2001	13244	13283	13121	13141	0	-33.00(-0.25%)
May 31, 2001	13310	13310	13092	13174	0	-245.70(-1.83%)
May 30, 2001	13568	13568	13348	13420	0	-209.50(-1.54%)
May 29, 2001	13739	13768	13506	13630	0	-109.50(-0.80%)
May 28, 2001	13738	13757	13675	13739	0	-14.90(-0.11%)
May 25, 2001	13854	13957	13733	13754	0	-56.60(-0.41%)
May 24, 2001	13770	13813	13650	13811	0	-28.50(-0.21%)
May 23, 2001	13873	13989	13798	13839	0	-38.90(-0.28%)
May 22, 2001	13775	13930	13775	13878	0	+156.70(+1.14%)
May 21, 2001	13466	13732	13466	13721	0	+262.10(+1.95%)
May 18, 2001	13631	13631	13449	13459	0	-178.70(-1.31%)
May 17, 2001	13551	13713	13551	13638	0	+301.90(+2.26%)
May 16, 2001	13258	13566	13229	13336	0	+85.90(+0.65%)
May 15, 2001	13233	13351	13210	13250	0	-9.10(-0.07%)
May 14, 2001	13609	13609	13239	13259	0	-377.40(-2.77%)
May 11, 2001	13602	13690	13579	13637	0	+31.80(+0.23%)
May 10, 2001	13541	13726	13462	13605	0	+19.70(+0.15%)
May 09, 2001	13527	13644	13409	13585	0	+44.30(+0.33%)
May 08, 2001	13600	13600	13446	13541	0	-60.00(-0.44%)
May 07, 2001	13464	13652	13437	13601	0	+209.80(+1.57%)
May 04, 2001	13600	13600	13319	13391	0	-327.10(-2.38%)
May 03, 2001	13769	13844	13646	13718	0	-96.10(-0.70%)
May 02, 2001	13596	13841	13596	13814	0	+428.20(+3.20%)
Apr 27, 2001	13282	13392	13125	13386	0	+92.90(+0.70%)
Apr 26, 2001	13324	13409	13237	13293	0	+43.60(+0.33%)
Apr 25, 2001	13276	13346	13139	13250	0	-25.10(-0.19%)
Apr 24, 2001	13251	13279	13157	13275	0	-36.90(-0.28%)
Apr 23, 2001	13444	13444	13283	13312	0	-136.60(-1.02%)
Apr 20, 2001	13571	13571	13412	13448	0	-100.90(-0.74%)
Apr 19, 2001	13446	13622	13426	13549	0	+576.20(+4.44%)
Apr 18, 2001	12761	12988	12761	12973	0	+366.30(+2.91%)
Apr 17, 2001	12882	12882	12597	12606	0	-383.00(-2.95%)
Apr 12, 2001	12779	13019	12769	12990	0	+283.10(+2.23%)
Apr 11, 2001	12430	12729	12430	12706	0	+492.70(+4.03%)
Apr 10, 2001	12264	12322	12110	12214	0	+11.60(+0.10%)
Apr 09, 2001	12356	12356	12062	12202	0	-184.50(-1.49%)
Apr 06, 2001	12446	12606	12374	12387	0	+322.90(+2.68%)
Apr 04, 2001	12428	12428	12063	12064	0	-520.50(-4.14%)
Apr 03, 2001	12688	12688	12532	12584	0	-143.10(-1.12%)
Apr 02, 2001	12750	12844	12634	12727	0	-33.30(-0.26%)
Mar 31, 2001	12689	12802	12578	12761	0	+82.70(+0.65%)
Mar 30, 2001	12730	12769	12524	12678	0	-173.50(-1.35%)
Mar 29, 2001	12824	13016	12779	12851	0	+143.50(+1.13%)
Mar 28, 2001	12960	13056	12663	12708	0	-242.60(-1.87%)
Mar 27, 2001	12679	12992	12679	12950	0	+0.00(+0.00%)
Mar 26, 2001	12679	12992	12679	12950	0	+367.10(+2.92%)
Mar 24, 2001	12570	12705	12397	12583	0	-38.40(-0.30%)
Mar 23, 2001	12992	12992	12586	12622	0	-532.60(-4.05%)
Mar 22, 2001	13160	13244	12866	13154	0	-69.50(-0.53%)
Mar 21, 2001	13517	13566	13200	13224	0	-233.80(-1.74%)
Mar 20, 2001	13384	13538	13308	13458	0	+0.00(+0.00%)
Mar 19, 2001	13384	13538	13308	13458	0	-64.30(-0.48%)
Mar 17, 2001	13507	13560	13321	13522	0	+17.80(+0.13%)
Mar 16, 2001	13057	13553	12948	13504	0	+173.40(+1.30%)
Mar 15, 2001	13486	13617	13307	13331	0	-162.20(-1.20%)
Mar 14, 2001	13420	13517	13278	13493	0	-283.70(-2.06%)
Mar 13, 2001	13969	13969	13672	13777	0	+0.00(+0.00%)
Mar 12, 2001	13969	13969	13672	13777	0	-417.60(-2.94%)
Mar 10, 2001	14217	14289	14149	14194	0	-14.70(-0.10%)
Mar 09, 2001	14178	14247	13967	14209	0	+31.60(+0.22%)
Mar 08, 2001	14370	14432	14141	14177	0	-143.60(-1.00%)
Mar 07, 2001	14229	14347	14166	14321	0	+185.70(+1.31%)
Mar 06, 2001	14011	14201	13908	14135	0	+0.00(+0.00%)
Mar 05, 2001	14011	14201	13908	14135	0	+168.90(+1.21%)
Mar 03, 2001	14285	14285	13951	13966	0	-394.20(-2.75%)
Mar 02, 2001	14696	14696	14331	14361	0	-427.30(-2.89%)
Mar 01, 2001	14703	14843	14574	14788	0	-46.80(-0.32%)
Feb 28, 2001	14934	15059	14771	14835	0	-395.50(-2.60%)
Feb 27, 2001	15278	15305	15178	15230	0	+0.00(+0.00%)
Feb 26, 2001	15278	15305	15178	15230	0	-50.40(-0.33%)
Feb 24, 2001	15135	15303	15043	15281	0	+182.00(+1.21%)
Feb 23, 2001	15202	15202	15039	15099	0	-252.90(-1.65%)
Feb 22, 2001	15484	15484	15299	15352	0	-175.90(-1.13%)
Feb 21, 2001	15499	15613	15438	15527	0	+36.40(+0.23%)
Feb 20, 2001	15553	15574	15458	15491	0	+0.00(+0.00%)
Feb 19, 2001	15553	15574	15458	15491	0	-139.30(-0.89%)
Feb 17, 2001	15777	15813	15545	15630	0	-126.10(-0.80%)
Feb 16, 2001	15866	15871	15715	15756	0	-104.00(-0.66%)
Feb 15, 2001	15822	16021	15751	15860	0	+17.70(+0.11%)
Feb 14, 2001	15802	15915	15793	15843	0	+149.60(+0.95%)
Feb 13, 2001	15808	15808	15586	15693	0	+0.00(+0.00%)
Feb 12, 2001	15808	15808	15586	15693	0	-180.20(-1.14%)
Feb 10, 2001	15883	15899	15783	15873	0	-36.10(-0.23%)
Feb 09, 2001	15988	15988	15794	15909	0	-140.10(-0.87%)
Feb 08, 2001	15909	16060	15871	16050	0	+136.30(+0.86%)
Feb 07, 2001	15864	15936	15820	15913	0	+82.40(+0.52%)
Feb 06, 2001	16014	16014	15754	15831	0	+0.00(+0.00%)
Feb 05, 2001	16014	16014	15754	15831	0	-240.50(-1.50%)
Feb 03, 2001	16165	16275	16056	16071	0	-92.70(-0.57%)
Feb 02, 2001	16056	16193	15913	16164	0	+61.70(+0.38%)
Feb 01, 2001	15916	16107	15906	16102	0	+209.20(+1.32%)
Jan 31, 2001	16145	16168	15877	15893	0	-206.70(-1.28%)
Jan 30, 2001	16176	16255	15980	16100	0	+0.00(+0.00%)
Jan 29, 2001	16176	16255	15980	16100	0	+55.60(+0.35%)
Jan 24, 2001	16053	16099	15940	16044	0	-55.10(-0.34%)
Jan 23, 2001	15968	16106	15907	16099	0	+0.00(+0.00%)
Jan 22, 2001	15968	16106	15907	16099	0	+165.80(+1.04%)
Jan 20, 2001	15682	15965	15682	15934	0	+404.70(+2.61%)
Jan 19, 2001	15293	15554	15293	15529	0	+267.30(+1.75%)
Jan 18, 2001	15409	15451	15154	15262	0	-101.70(-0.66%)
Jan 17, 2001	15291	15431	15242	15363	0	+69.40(+0.45%)
Jan 16, 2001	15289	15388	15147	15294	0	+0.00(+0.00%)
Jan 15, 2001	15289	15388	15147	15294	0	-1.60(-0.01%)
Jan 13, 2001	15157	15330	15157	15295	0	+204.60(+1.36%)
Jan 12, 2001	15441	15482	15061	15091	0	-345.00(-2.24%)
Jan 11, 2001	15396	15539	15328	15436	0	-64.80(-0.42%)
Jan 10, 2001	15438	15556	15337	15501	0	+64.10(+0.42%)
Jan 09, 2001	15328	15452	15200	15436	0	+0.00(+0.00%)
Jan 08, 2001	15328	15452	15200	15436	0	-11.10(-0.07%)
Jan 06, 2001	15354	15495	15276	15448	0	+212.60(+1.40%)
Jan 05, 2001	15061	15313	15061	15235	0	+645.40(+4.42%)
Jan 04, 2001	14751	14751	14513	14590	0	-280.30(-1.89%)
Jan 03, 2001	15090	15090	14866	14870	0	+0.00(+0.00%)
Jan 02, 2001	15090	15090	14866	14870	0	-225.60(-1.49%)
Dec 30, 2000	14864	15155	14785	15096	0	+299.00(+2.02%)
Dec 29, 2000	14785	14900	14738	14796	0	+48.10(+0.33%)
Dec 28, 2000	14812	14941	14728	14748	0	+0.00(+0.00%)
Dec 27, 2000	14812	14941	14728	14748	0	+10.20(+0.07%)
Dec 23, 2000	14730	14852	14708	14738	0	+78.90(+0.54%)
Dec 22, 2000	14776	14776	14477	14659	0	-271.40(-1.82%)
Dec 21, 2000	15048	15048	14840	14931	0	-257.30(-1.69%)
Dec 20, 2000	15074	15192	15015	15188	0	+163.50(+1.09%)
Dec 19, 2000	14901	15040	14767	15024	0	+0.00(+0.00%)
Dec 18, 2000	14901	15040	14767	15024	0	+49.00(+0.33%)
Dec 16, 2000	15291	15291	14914	14976	0	-521.50(-3.37%)
Dec 15, 2000	15544	15598	15442	15497	0	-124.70(-0.80%)
Dec 14, 2000	14986	15638	14986	15622	0	+292.10(+1.91%)
Dec 13, 2000	15498	15548	15320	15330	0	-78.90(-0.51%)
Dec 12, 2000	15274	15439	15194	15408	0	+0.00(+0.00%)
Dec 11, 2000	15274	15439	15194	15408	0	+219.20(+1.44%)
Dec 09, 2000	15009	15282	14969	15189	0	+177.80(+1.18%)
Dec 08, 2000	14983	15032	14839	15012	0	-87.50(-0.58%)
Dec 07, 2000	14914	15178	14914	15099	0	+525.80(+3.61%)
Dec 06, 2000	14602	14702	14508	14573	0	+14.00(+0.10%)
Dec 05, 2000	14470	14632	14403	14559	0	+0.00(+0.00%)
Dec 04, 2000	14470	14632	14403	14559	0	+117.80(+0.82%)
Dec 02, 2000	14026	14522	13920	14441	0	+457.00(+3.27%)
Dec 01, 2000	14130	14289	13894	13984	0	-184.70(-1.30%)
Nov 30, 2000	14337	14354	14134	14169	0	-397.10(-2.73%)
Nov 29, 2000	14550	14691	14493	14566	0	-36.60(-0.25%)
Nov 28, 2000	14491	14669	14355	14603	0	+0.00(+0.00%)
Nov 27, 2000	14491	14669	14355	14603	0	+225.90(+1.57%)
Nov 25, 2000	14585	14648	14354	14377	0	-186.60(-1.28%)
Nov 24, 2000	14417	14580	14258	14564	0	-209.00(-1.41%)
Nov 23, 2000	15169	15247	14730	14772	0	-415.80(-2.74%)
Nov 22, 2000	15186	15213	15014	15188	0	-158.40(-1.03%)
Nov 21, 2000	15154	15379	15140	15347	0	+0.00(+0.00%)
Nov 20, 2000	15154	15379	15140	15347	0	+165.90(+1.09%)
Nov 18, 2000	15193	15218	15057	15181	0	-117.50(-0.77%)
Nov 17, 2000	15133	15319	15088	15298	0	+170.90(+1.13%)
Nov 16, 2000	15369	15474	15085	15127	0	-50.10(-0.33%)
Nov 15, 2000	14827	15186	14826	15178	0	+361.80(+2.44%)
Nov 14, 2000	15079	15079	14802	14816	0	+0.00(+0.00%)
Nov 13, 2000	15079	15079	14802	14816	0	-573.70(-3.73%)
Nov 11, 2000	15458	15545	15324	15389	0	-115.40(-0.74%)
Nov 10, 2000	15474	15624	15405	15505	0	-149.30(-0.95%)
Nov 09, 2000	15780	16023	15631	15654	0	-166.70(-1.05%)
Nov 08, 2000	15692	15838	15531	15821	0	+149.60(+0.95%)
Nov 07, 2000	15625	15780	15593	15671	0	+0.00(+0.00%)
Nov 06, 2000	15625	15780	15593	15671	0	+77.10(+0.49%)
Nov 04, 2000	15486	15693	15449	15594	0	+302.60(+1.98%)
Nov 03, 2000	15293	15524	15224	15292	0	-57.50(-0.37%)
Nov 02, 2000	14943	15387	14943	15349	0	+453.70(+3.05%)
Nov 01, 2000	14791	15091	14729	14895	0	+95.40(+0.64%)
Oct 31, 2000	14936	14959	14764	14800	0	+0.00(+0.00%)
Oct 30, 2000	14936	14959	14764	14800	0	-102.60(-0.69%)
Oct 27, 2000	15065	15183	14821	14902	0	-93.70(-0.62%)
Oct 26, 2000	14904	15166	14764	14996	0	-64.90(-0.43%)
Oct 25, 2000	14987	15153	14980	15061	0	+135.20(+0.91%)
Oct 24, 2000	15126	15209	14886	14926	0	-176.50(-1.17%)
Oct 23, 2000	15038	15161	14865	15102	0	+57.90(+0.38%)
Oct 20, 2000	14822	15106	14822	15044	0	+622.00(+4.31%)
Oct 19, 2000	14352	14422	14108	14422	0	-36.00(-0.25%)
Oct 18, 2000	14752	14752	14356	14458	0	-414.90(-2.79%)
Oct 17, 2000	15082	15134	14795	14873	0	-100.00(-0.67%)
Oct 16, 2000	15186	15285	14957	14973	0	+292.90(+2.00%)
Oct 13, 2000	14680	14786	14494	14680	0	-394.30(-2.62%)
Oct 12, 2000	15072	15245	14883	15075	0	-52.20(-0.35%)
Oct 11, 2000	15377	15377	15074	15127	0	-427.10(-2.75%)
Oct 10, 2000	15739	15739	15435	15554	0	-139.40(-0.89%)
Oct 09, 2000	16047	16057	15668	15694	0	-491.20(-3.03%)
Oct 05, 2000	16055	16246	16015	16185	0	+305.80(+1.93%)
Oct 04, 2000	15670	15918	15583	15879	0	+152.90(+0.97%)
Oct 03, 2000	15586	15728	15469	15726	0	+77.00(+0.49%)
Sep 29, 2000	15633	15773	15575	15649	0	+233.20(+1.51%)
Sep 28, 2000	15465	15660	15328	15416	0	-28.30(-0.18%)
Sep 27, 2000	15074	15489	14979	15444	0	+153.30(+1.00%)
Sep 26, 2000	15305	15426	15153	15291	0	-138.20(-0.90%)
Sep 25, 2000	14894	15449	14894	15429	0	+816.10(+5.58%)
Sep 22, 2000	14967	14967	14539	14613	0	-551.60(-3.64%)
Sep 21, 2000	15445	15448	15092	15164	0	-501.10(-3.20%)
Sep 20, 2000	15758	15875	15573	15666	0	-11.60(-0.07%)
Sep 19, 2000	15354	15765	15091	15677	0	+117.00(+0.75%)
Sep 18, 2000	16011	16011	15526	15560	0	-689.30(-4.24%)
Sep 15, 2000	16382	16511	16196	16250	0	-145.90(-0.89%)
Sep 14, 2000	16543	16623	16323	16395	0	-234.40(-1.41%)
Sep 12, 2000	16942	16942	16542	16630	0	-378.20(-2.22%)
Sep 11, 2000	17199	17199	16925	17008	0	-267.40(-1.55%)
Sep 08, 2000	17441	17512	17228	17275	0	-156.50(-0.90%)
Sep 07, 2000	17557	17609	17418	17432	0	-173.30(-0.98%)
Sep 06, 2000	17586	17735	17525	17605	0	+10.00(+0.06%)
Sep 05, 2000	17754	17803	17556	17595	0	-131.00(-0.74%)
Sep 04, 2000	17421	17788	17421	17726	0	+392.60(+2.26%)

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.

Financial News

Hong Kong Hang Seng (IX: HSI )

Historical Prices

Popular Pages