|
 Hang Seng Index - Hong Kong - [Ticker: ^HSI] |     | | Last Trade | 28,594.06 | Last Trade Time | 2017-11-01 - 20:08:00 | | Variation | +348.52 (+1.23%) | Open | 28,387.55 | | High | 28,606.59 | Low | 28,329.50 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 28,245.54 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^HSI quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 17,057.70 | 17,426.16 | 17,057.70 | 17,369.63 | 00:00:00 | | 2000-01-04 | 0 | 17,303.00 | 17,303.00 | 16,933.52 | 17,072.82 | 00:00:00 | | 2000-01-05 | 0 | 16,608.55 | 16,608.55 | 15,688.49 | 15,846.72 | 00:00:00 | | 2000-01-06 | 0 | 15,942.07 | 15,971.03 | 14,763.97 | 15,153.23 | 00:00:00 | | 2000-01-07 | 0 | 15,329.34 | 15,513.89 | 15,108.75 | 15,405.63 | 00:00:00 | | 2000-01-10 | 0 | 15,631.00 | 16,065.09 | 15,631.00 | 15,848.15 | 00:00:00 | | 2000-01-11 | 0 | 15,981.13 | 16,196.09 | 15,736.17 | 15,862.10 | 00:00:00 | | 2000-01-12 | 0 | 15,691.73 | 15,744.04 | 15,545.67 | 15,714.20 | 00:00:00 | | 2000-01-13 | 0 | 15,763.26 | 15,861.17 | 15,458.63 | 15,633.96 | 00:00:00 | | 2000-01-14 | 0 | 15,741.54 | 15,863.48 | 15,322.19 | 15,542.23 | 00:00:00 | | 2000-01-17 | 0 | 15,666.06 | 15,827.51 | 15,474.39 | 15,574.56 | 00:00:00 | | 2000-01-18 | 0 | 15,575.68 | 15,801.07 | 15,508.08 | 15,789.20 | 00:00:00 | | 2000-01-19 | 0 | 15,719.04 | 15,719.04 | 15,192.28 | 15,275.34 | 00:00:00 | | 2000-01-20 | 0 | 15,347.70 | 15,347.70 | 15,078.03 | 15,215.31 | 00:00:00 | | 2000-01-21 | 0 | 15,094.90 | 15,120.36 | 14,903.70 | 15,108.41 | 00:00:00 | | 2000-01-24 | 0 | 15,233.79 | 15,413.75 | 15,020.17 | 15,167.55 | 00:00:00 | | 2000-01-25 | 0 | 15,093.53 | 15,150.22 | 14,910.29 | 15,103.04 | 00:00:00 | | 2000-01-26 | 0 | 15,164.80 | 15,452.72 | 15,164.80 | 15,427.72 | 00:00:00 | | 2000-01-27 | 0 | 15,460.21 | 15,925.18 | 15,460.21 | 15,917.81 | 00:00:00 | | 2000-01-28 | 0 | 16,052.07 | 16,315.74 | 16,023.37 | 16,185.94 | 00:00:00 | | 2000-01-31 | 0 | 15,889.05 | 15,889.05 | 15,444.82 | 15,532.34 | 00:00:00 | | 2000-02-01 | 0 | 15,600.26 | 15,764.40 | 15,580.46 | 15,653.86 | 00:00:00 | | 2000-02-02 | 0 | 15,747.56 | 15,957.92 | 15,747.56 | 15,789.82 | 00:00:00 | | 2000-02-03 | 0 | 15,795.59 | 16,010.03 | 15,702.85 | 15,968.12 | 00:00:00 | | 2000-02-08 | 0 | 16,079.89 | 16,285.93 | 15,940.31 | 16,228.73 | 00:00:00 | | 2000-02-09 | 0 | 16,456.87 | 16,967.90 | 16,456.87 | 16,819.46 | 00:00:00 | | 2000-02-10 | 0 | 16,679.79 | 16,874.09 | 16,525.56 | 16,845.17 | 00:00:00 | | 2000-02-11 | 0 | 17,024.37 | 17,653.65 | 17,024.37 | 17,380.30 | 00:00:00 | | 2000-02-14 | 0 | 17,546.47 | 17,939.27 | 17,107.90 | 17,188.96 | 00:00:00 | | 2000-02-15 | 0 | 17,257.37 | 17,296.97 | 16,548.75 | 16,688.16 | 00:00:00 | | 2000-02-16 | 0 | 16,771.10 | 17,144.95 | 16,732.81 | 17,043.39 | 00:00:00 | | 2000-02-17 | 0 | 17,075.90 | 17,229.15 | 16,770.14 | 16,981.23 | 00:00:00 | | 2000-02-18 | 0 | 16,985.30 | 17,027.95 | 16,468.95 | 16,599.16 | 00:00:00 | | 2000-02-21 | 0 | 16,412.63 | 16,477.10 | 16,136.50 | 16,322.37 | 00:00:00 | | 2000-02-22 | 0 | 16,294.94 | 16,442.58 | 15,776.35 | 16,255.17 | 00:00:00 | | 2000-02-23 | 0 | 16,313.96 | 16,523.65 | 16,297.13 | 16,376.79 | 00:00:00 | | 2000-02-24 | 0 | 16,512.57 | 17,083.30 | 16,512.57 | 17,058.66 | 00:00:00 | | 2000-02-25 | 0 | 17,279.51 | 17,414.46 | 16,905.40 | 17,200.98 | 00:00:00 | | 2000-02-28 | 0 | 17,434.72 | 17,746.77 | 16,638.46 | 16,984.44 | 00:00:00 | | 2000-02-29 | 0 | 17,140.21 | 17,290.07 | 17,021.72 | 17,169.44 | 00:00:00 | | 2000-03-01 | 0 | 17,267.27 | 17,275.44 | 16,617.95 | 16,843.59 | 00:00:00 | | 2000-03-02 | 0 | 16,996.06 | 17,118.40 | 16,769.57 | 16,936.81 | 00:00:00 | | 2000-03-03 | 0 | 16,903.55 | 17,361.92 | 16,795.80 | 17,285.24 | 00:00:00 | | 2000-03-06 | 0 | 17,500.97 | 17,855.21 | 17,500.97 | 17,758.76 | 00:00:00 | | 2000-03-07 | 0 | 17,656.47 | 17,876.78 | 17,471.74 | 17,865.36 | 00:00:00 | | 2000-03-08 | 0 | 17,687.58 | 18,058.97 | 17,323.76 | 17,951.43 | 00:00:00 | | 2000-03-09 | 0 | 18,031.78 | 18,249.86 | 17,613.80 | 17,637.03 | 00:00:00 | | 2000-03-10 | 0 | 17,727.96 | 18,001.54 | 17,574.06 | 17,831.86 | 00:00:00 | | 2000-03-13 | 0 | 17,650.62 | 17,786.28 | 16,892.65 | 17,096.68 | 00:00:00 | | 2000-03-14 | 0 | 17,125.90 | 17,220.26 | 16,837.02 | 16,929.16 | 00:00:00 | | 2000-03-15 | 0 | 16,847.30 | 16,901.31 | 16,553.17 | 16,747.20 | 00:00:00 | | 2000-03-16 | 0 | 16,775.23 | 16,826.25 | 16,315.04 | 16,359.00 | 00:00:00 | | 2000-03-17 | 0 | 16,688.04 | 17,096.00 | 16,617.18 | 17,082.99 | 00:00:00 | | 2000-03-20 | 0 | 16,878.81 | 17,325.15 | 16,708.72 | 17,234.46 | 00:00:00 | | 2000-03-21 | 0 | 17,253.04 | 17,345.71 | 16,896.70 | 17,199.98 | 00:00:00 | | 2000-03-22 | 0 | 17,418.91 | 17,560.69 | 17,274.56 | 17,547.04 | 00:00:00 | | 2000-03-23 | 0 | 17,705.26 | 17,856.36 | 17,391.97 | 17,715.58 | 00:00:00 | | 2000-03-24 | 0 | 17,768.06 | 17,879.37 | 17,577.71 | 17,784.57 | 00:00:00 | | 2000-03-27 | 0 | 17,827.71 | 18,350.61 | 17,815.68 | 18,292.86 | 00:00:00 | | 2000-03-28 | 0 | 18,272.80 | 18,397.57 | 18,188.27 | 18,301.69 | 00:00:00 | | 2000-03-29 | 0 | 18,203.13 | 18,249.27 | 17,950.20 | 18,096.37 | 00:00:00 | | 2000-03-30 | 0 | 18,011.14 | 18,038.47 | 17,456.56 | 17,467.15 | 00:00:00 | | 2000-03-31 | 0 | 17,383.63 | 17,537.13 | 17,107.44 | 17,406.54 | 00:00:00 | | 2000-04-03 | 0 | 17,444.48 | 17,458.06 | 16,872.82 | 16,892.93 | 00:00:00 | | 2000-04-05 | 0 | 16,599.07 | 16,736.22 | 16,246.53 | 16,318.44 | 00:00:00 | | 2000-04-06 | 0 | 16,416.48 | 16,528.58 | 16,283.20 | 16,491.39 | 00:00:00 | | 2000-04-07 | 0 | 16,657.84 | 16,992.53 | 16,657.84 | 16,941.68 | 00:00:00 | | 2000-04-10 | 0 | 17,038.22 | 17,083.27 | 16,676.07 | 16,850.74 | 00:00:00 | | 2000-04-11 | 0 | 16,683.40 | 16,683.40 | 16,422.27 | 16,487.66 | 00:00:00 | | 2000-04-12 | 0 | 16,391.12 | 16,762.86 | 16,267.72 | 16,577.09 | 00:00:00 | | 2000-04-13 | 0 | 16,345.26 | 16,470.38 | 16,043.85 | 16,352.56 | 00:00:00 | | 2000-04-14 | 0 | 16,254.26 | 16,270.77 | 15,906.29 | 16,142.76 | 00:00:00 | | 2000-04-17 | 0 | 15,306.05 | 15,306.05 | 14,624.33 | 14,762.37 | 00:00:00 | | 2000-04-18 | 0 | 15,158.15 | 15,409.67 | 15,158.15 | 15,278.32 | 00:00:00 | | 2000-04-19 | 0 | 15,558.52 | 15,667.16 | 15,338.10 | 15,427.20 | 00:00:00 | | 2000-04-20 | 0 | 15,425.82 | 15,453.65 | 15,213.02 | 15,367.14 | 00:00:00 | | 2000-04-25 | 0 | 15,335.89 | 15,531.21 | 15,212.92 | 15,380.01 | 00:00:00 | | 2000-04-26 | 0 | 15,581.45 | 15,629.52 | 15,140.35 | 15,227.39 | 00:00:00 | | 2000-04-27 | 0 | 15,225.17 | 15,253.52 | 15,068.66 | 15,192.87 | 00:00:00 | | 2000-04-28 | 0 | 15,291.06 | 15,541.37 | 15,291.06 | 15,519.30 | 00:00:00 | | 2000-05-02 | 0 | 15,751.03 | 15,912.27 | 15,654.42 | 15,817.76 | 00:00:00 | | 2000-05-03 | 0 | 15,695.09 | 15,695.09 | 15,511.74 | 15,577.47 | 00:00:00 | | 2000-05-04 | 0 | 15,438.96 | 15,438.96 | 15,171.11 | 15,314.07 | 00:00:00 | | 2000-05-05 | 0 | 15,298.57 | 15,328.98 | 15,173.20 | 15,268.64 | 00:00:00 | | 2000-05-08 | 0 | 15,337.66 | 15,443.33 | 14,827.36 | 14,901.00 | 00:00:00 | | 2000-05-09 | 0 | 14,854.64 | 14,854.64 | 14,644.61 | 14,776.90 | 00:00:00 | | 2000-05-10 | 0 | 14,652.66 | 14,681.06 | 14,380.78 | 14,492.92 | 00:00:00 | | 2000-05-12 | 0 | 14,438.67 | 15,168.48 | 14,288.33 | 15,111.94 | 00:00:00 | | 2000-05-15 | 0 | 15,117.75 | 15,165.69 | 14,835.80 | 14,881.30 | 00:00:00 | | 2000-05-16 | 0 | 14,961.52 | 15,184.33 | 14,806.26 | 15,160.29 | 00:00:00 | | 2000-05-17 | 0 | 15,293.26 | 15,293.26 | 14,721.40 | 14,827.81 | 00:00:00 | | 2000-05-18 | 0 | 14,688.74 | 14,688.74 | 14,210.49 | 14,322.60 | 00:00:00 | | 2000-05-19 | 0 | 14,338.75 | 14,699.42 | 14,166.36 | 14,478.26 | 00:00:00 | | 2000-05-22 | 0 | 14,278.51 | 14,278.51 | 13,981.44 | 14,140.73 | 00:00:00 | | 2000-05-23 | 0 | 14,117.13 | 14,311.70 | 13,980.94 | 14,257.18 | 00:00:00 | | 2000-05-24 | 0 | 14,115.54 | 14,115.54 | 13,878.63 | 13,933.98 | 00:00:00 | | 2000-05-25 | 0 | 14,082.05 | 14,250.71 | 13,852.86 | 13,921.06 | 00:00:00 | | 2000-05-26 | 0 | 13,845.44 | 13,845.44 | 13,596.63 | 13,722.70 | 00:00:00 | | 2000-05-29 | 0 | 13,735.07 | 14,024.15 | 13,606.19 | 13,975.07 | 00:00:00 | | 2000-05-30 | 0 | 14,044.04 | 14,181.49 | 13,734.60 | 13,990.90 | 00:00:00 | | 2000-05-31 | 0 | 14,438.39 | 14,913.25 | 14,438.39 | 14,713.86 | 00:00:00 | | 2000-06-01 | 0 | 14,652.90 | 15,002.53 | 14,652.90 | 14,941.19 | 00:00:00 | | 2000-06-02 | 0 | 15,165.58 | 15,344.13 | 15,142.95 | 15,284.10 | 00:00:00 | | 2000-06-05 | 0 | 15,643.79 | 15,971.24 | 15,643.79 | 15,861.68 | 00:00:00 | | 2000-06-07 | 0 | 15,782.87 | 16,033.87 | 15,668.12 | 15,900.06 | 00:00:00 | | 2000-06-08 | 0 | 15,912.21 | 15,980.94 | 15,786.36 | 15,876.93 | 00:00:00 | | 2000-06-09 | 0 | 15,841.19 | 16,154.80 | 15,723.33 | 16,120.26 | 00:00:00 | | 2000-06-12 | 0 | 16,125.75 | 16,250.64 | 16,047.52 | 16,055.05 | 00:00:00 | | 2000-06-13 | 0 | 15,947.87 | 15,947.87 | 15,657.82 | 15,692.94 | 00:00:00 | | 2000-06-14 | 0 | 15,761.43 | 15,887.78 | 15,621.30 | 15,857.07 | 00:00:00 | | 2000-06-15 | 0 | 15,941.82 | 16,222.51 | 15,894.70 | 16,080.34 | 00:00:00 | | 2000-06-16 | 0 | 16,088.74 | 16,483.91 | 16,002.28 | 16,434.38 | 00:00:00 | | 2000-06-19 | 0 | 16,332.69 | 16,364.21 | 16,168.79 | 16,267.47 | 00:00:00 | | 2000-06-20 | 0 | 16,467.14 | 16,525.02 | 15,968.66 | 16,086.74 | 00:00:00 | | 2000-06-21 | 0 | 16,071.19 | 16,338.91 | 15,935.53 | 16,238.14 | 00:00:00 | | 2000-06-22 | 0 | 16,227.47 | 16,266.46 | 15,860.97 | 15,952.36 | 00:00:00 | | 2000-06-23 | 0 | 15,827.28 | 15,904.39 | 15,667.35 | 15,738.08 | 00:00:00 | | 2000-06-26 | 0 | 15,726.12 | 16,048.69 | 15,644.61 | 15,978.91 | 00:00:00 | | 2000-06-27 | 0 | 16,147.14 | 16,274.23 | 16,031.58 | 16,155.77 | 00:00:00 | | 2000-06-28 | 0 | 16,202.16 | 16,511.24 | 16,132.53 | 16,438.42 | 00:00:00 | | 2000-06-29 | 0 | 16,474.40 | 16,534.48 | 16,226.56 | 16,286.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
