|
 HSBC HLDG - [Ticker: HSBA.L] |     | | Last Trade | 679.90 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +15.60 (+1.02%) | Open | 677.70 | | High | 685.60 | Low | 675.50 | | Volume | 24,182,458 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 731.00 x 200,000 - 740.00 x 372,700 | | Former Close | 664.30 | 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 | | HSBA.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 8,678,000 | 722.00 | 732.50 | 722.00 | 728.50 | 00:00:00 | | 2000-05-16 | 14,225,800 | 731.17 | 755.50 | 730.00 | 733.46 | 00:00:00 | | 2000-05-17 | 8,720,600 | 728.00 | 730.00 | 718.00 | 719.64 | 00:00:00 | | 2000-05-18 | 12,381,700 | 718.00 | 720.00 | 713.75 | 719.36 | 00:00:00 | | 2000-05-19 | 11,050,000 | 727.00 | 730.75 | 715.00 | 719.50 | 00:00:00 | | 2000-05-22 | 13,734,300 | 714.50 | 724.00 | 714.00 | 719.50 | 00:00:00 | | 2000-05-23 | 15,588,200 | 724.00 | 729.00 | 723.00 | 726.00 | 00:00:00 | | 2000-05-24 | 21,483,700 | 715.00 | 729.50 | 715.00 | 726.50 | 00:00:00 | | 2000-05-25 | 17,798,700 | 729.00 | 729.00 | 713.00 | 726.50 | 00:00:00 | | 2000-05-26 | 21,753,800 | 718.50 | 735.00 | 718.50 | 731.00 | 00:00:00 | | 2000-05-29 | 0 | 731.00 | 731.00 | 731.00 | 731.00 | 00:00:00 | | 2000-05-30 | 14,945,600 | 730.00 | 735.00 | 703.50 | 732.00 | 00:00:00 | | 2000-05-31 | 17,794,400 | 740.00 | 750.00 | 727.00 | 738.00 | 00:00:00 | | 2000-06-01 | 14,831,400 | 743.00 | 750.50 | 738.50 | 747.00 | 00:00:00 | | 2000-06-02 | 49,043,400 | 750.00 | 795.00 | 745.00 | 759.50 | 00:00:00 | | 2000-06-05 | 24,132,300 | 762.00 | 773.00 | 760.00 | 769.00 | 00:00:00 | | 2000-06-06 | 25,232,900 | 761.00 | 779.81 | 761.00 | 776.00 | 00:00:00 | | 2000-06-07 | 16,995,800 | 768.00 | 777.00 | 768.00 | 773.00 | 00:00:00 | | 2000-06-08 | 13,554,500 | 778.00 | 778.00 | 768.50 | 770.00 | 00:00:00 | | 2000-06-09 | 14,510,700 | 772.00 | 778.00 | 770.00 | 771.00 | 00:00:00 | | 2000-06-12 | 15,902,700 | 770.00 | 785.00 | 770.00 | 771.00 | 00:00:00 | | 2000-06-13 | 14,463,800 | 776.00 | 784.00 | 766.00 | 776.50 | 00:00:00 | | 2000-06-14 | 23,711,300 | 790.00 | 797.00 | 783.00 | 792.00 | 00:00:00 | | 2000-06-15 | 27,738,500 | 799.00 | 804.20 | 780.00 | 783.50 | 00:00:00 | | 2000-06-16 | 26,478,900 | 783.50 | 794.00 | 771.00 | 774.50 | 00:00:00 | | 2000-06-19 | 0 | 774.50 | 774.50 | 774.50 | 774.50 | 00:00:00 | | 2000-06-20 | 13,790,000 | 773.00 | 773.75 | 761.00 | 763.50 | 00:00:00 | | 2000-06-21 | 17,540,400 | 767.75 | 767.75 | 737.37 | 754.00 | 00:00:00 | | 2000-06-22 | 22,948,500 | 738.50 | 768.25 | 738.50 | 738.50 | 00:00:00 | | 2000-06-23 | 24,380,700 | 740.00 | 745.00 | 733.50 | 740.00 | 00:00:00 | | 2000-06-26 | 19,116,300 | 743.50 | 752.00 | 740.50 | 743.50 | 00:00:00 | | 2000-06-27 | 22,388,600 | 749.00 | 752.00 | 743.00 | 749.00 | 00:00:00 | | 2000-06-28 | 19,977,800 | 746.00 | 755.25 | 746.00 | 746.00 | 00:00:00 | | 2000-06-29 | 15,972,200 | 748.00 | 749.50 | 737.67 | 748.00 | 00:00:00 | | 2000-06-30 | 29,441,700 | 755.50 | 759.00 | 749.00 | 755.50 | 00:00:00 | | 2000-07-03 | 25,693,300 | 753.00 | 756.97 | 748.50 | 753.00 | 00:00:00 | | 2000-07-04 | 48,915,500 | 753.50 | 757.50 | 752.00 | 753.50 | 00:00:00 | | 2000-07-05 | 39,115,700 | 755.00 | 764.00 | 755.00 | 755.00 | 00:00:00 | | 2000-07-06 | 42,523,600 | 753.00 | 763.81 | 753.00 | 753.00 | 00:00:00 | | 2000-07-07 | 0 | 753.00 | 753.00 | 753.00 | 753.00 | 00:00:00 | | 2000-07-10 | 67,869,800 | 767.00 | 768.00 | 757.00 | 767.00 | 00:00:00 | | 2000-07-11 | 58,012,000 | 805.00 | 810.00 | 767.00 | 805.00 | 00:00:00 | | 2000-07-12 | 54,457,300 | 805.00 | 84,800.00 | 800.00 | 848.00 | 00:00:00 | | 2000-07-13 | 27,951,600 | 842.00 | 844.00 | 826.50 | 836.00 | 00:00:00 | | 2000-07-14 | 16,716,900 | 833.00 | 840.00 | 826.00 | 837.00 | 00:00:00 | | 2000-07-17 | 9,638,100 | 835.00 | 847.75 | 835.00 | 846.00 | 00:00:00 | | 2000-07-18 | 15,784,400 | 835.00 | 842.00 | 825.00 | 835.00 | 00:00:00 | | 2000-07-19 | 21,946,100 | 841.00 | 849.50 | 700.00 | 845.00 | 00:00:00 | | 2000-07-20 | 13,314,000 | 842.00 | 865.00 | 841.75 | 863.00 | 00:00:00 | | 2000-07-21 | 18,743,300 | 855.18 | 857.00 | 845.00 | 847.50 | 00:00:00 | | 2000-07-24 | 0 | 847.50 | 847.50 | 847.50 | 847.50 | 00:00:00 | | 2000-07-25 | 27,565,400 | 858.00 | 897.00 | 865.93 | 888.00 | 00:00:00 | | 2000-07-26 | 37,637,900 | 883.00 | 897.00 | 880.50 | 886.00 | 00:00:00 | | 2000-07-27 | 0 | 886.00 | 886.00 | 886.00 | 886.00 | 00:00:00 | | 2000-07-28 | 49,254,800 | 882.00 | 902.00 | 876.00 | 885.00 | 00:00:00 | | 2000-07-31 | 42,733,000 | 870.00 | 906.00 | 889.00 | 903.50 | 00:00:00 | | 2000-08-01 | 44,648,900 | 891.00 | 903.00 | 880.00 | 893.00 | 00:00:00 | | 2000-08-02 | 166,448,300 | 903.00 | 907.75 | 894.00 | 902.00 | 00:00:00 | | 2000-08-03 | 50,758,900 | 899.50 | 907.00 | 889.00 | 899.00 | 00:00:00 | | 2000-08-04 | 20,924,400 | 900.00 | 923.00 | 900.00 | 915.50 | 00:00:00 | | 2000-08-07 | 18,010,100 | 919.00 | 928.00 | 910.00 | 924.50 | 00:00:00 | | 2000-08-08 | 25,831,600 | 908.50 | 917.00 | 901.00 | 901.00 | 00:00:00 | | 2000-08-09 | 20,451,600 | 923.50 | 930.00 | 903.50 | 924.00 | 00:00:00 | | 2000-08-10 | 23,064,200 | 924.00 | 938.00 | 920.00 | 932.50 | 00:00:00 | | 2000-08-11 | 24,484,900 | 939.00 | 939.00 | 918.00 | 932.00 | 00:00:00 | | 2000-08-14 | 14,026,100 | 924.00 | 977.00 | 911.25 | 918.50 | 00:00:00 | | 2000-08-15 | 16,487,900 | 924.00 | 944.00 | 925.00 | 938.00 | 00:00:00 | | 2000-08-16 | 20,282,200 | 938.00 | 952.50 | 935.25 | 946.50 | 00:00:00 | | 2000-08-17 | 19,918,200 | 938.00 | 950.00 | 932.00 | 937.50 | 00:00:00 | | 2000-08-18 | 22,132,900 | 930.00 | 950.00 | 926.00 | 946.00 | 00:00:00 | | 2000-08-21 | 14,513,500 | 951.50 | 975.50 | 946.00 | 968.00 | 00:00:00 | | 2000-08-22 | 29,168,600 | 970.00 | 991.00 | 970.00 | 989.00 | 00:00:00 | | 2000-08-23 | 12,514,600 | 990.00 | 991.50 | 978.00 | 987.00 | 00:00:00 | | 2000-08-24 | 17,495,100 | 986.25 | 1,000.25 | 984.00 | 984.50 | 00:00:00 | | 2000-08-25 | 14,925,000 | 980.00 | 983.00 | 965.50 | 969.00 | 00:00:00 | | 2000-08-28 | 0 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2000-08-29 | 10,548,600 | 975.00 | 982.00 | 960.00 | 981.00 | 00:00:00 | | 2000-08-30 | 13,711,700 | 973.00 | 994.00 | 969.00 | 982.00 | 00:00:00 | | 2000-08-31 | 14,486,800 | 984.00 | 991.00 | 973.00 | 991.00 | 00:00:00 | | 2000-09-01 | 13,331,900 | 998.50 | 1,018.00 | 991.00 | 1,011.50 | 00:00:00 | | 2000-09-04 | 10,709,600 | 1,009.00 | 1,021.00 | 1,007.50 | 1,013.50 | 00:00:00 | | 2000-09-05 | 13,973,800 | 1,010.00 | 1,015.00 | 992.00 | 1,008.50 | 00:00:00 | | 2000-09-06 | 7,345,700 | 1,019.50 | 1,021.00 | 1,008.00 | 1,017.00 | 00:00:00 | | 2000-09-07 | 7,289,300 | 1,024.00 | 1,030.00 | 1,016.00 | 1,024.00 | 00:00:00 | | 2000-09-08 | 12,795,400 | 1,020.00 | 1,033.00 | 1,011.00 | 1,029.00 | 00:00:00 | | 2000-09-11 | 12,834,900 | 1,026.00 | 1,033.00 | 980.00 | 1,033.00 | 00:00:00 | | 2000-09-12 | 15,765,900 | 1,018.00 | 1,025.00 | 1,015.00 | 1,021.00 | 00:00:00 | | 2000-09-13 | 20,416,600 | 1,021.00 | 1,024.00 | 998.00 | 1,000.00 | 00:00:00 | | 2000-09-14 | 16,641,800 | 1,003.00 | 1,026.00 | 996.00 | 1,015.00 | 00:00:00 | | 2000-09-15 | 24,543,600 | 1,014.00 | 1,014.00 | 995.00 | 998.00 | 00:00:00 | | 2000-09-18 | 32,119,600 | 977.00 | 983.00 | 965.75 | 973.00 | 00:00:00 | | 2000-09-19 | 19,103,200 | 971.25 | 977.00 | 962.75 | 969.00 | 00:00:00 | | 2000-09-20 | 17,844,300 | 973.00 | 980.75 | 956.00 | 959.00 | 00:00:00 | | 2000-09-21 | 21,104,500 | 963.00 | 974.00 | 935.00 | 939.00 | 00:00:00 | | 2000-09-22 | 21,338,800 | 910.00 | 929.25 | 910.00 | 929.00 | 00:00:00 | | 2000-09-25 | 13,418,400 | 944.50 | 964.00 | 940.25 | 959.00 | 00:00:00 | | 2000-09-26 | 9,172,300 | 950.00 | 971.00 | 945.00 | 955.00 | 00:00:00 | | 2000-09-27 | 12,103,700 | 956.00 | 988.10 | 955.00 | 962.00 | 00:00:00 | | 2000-09-28 | 16,285,600 | 966.00 | 966.00 | 950.00 | 952.00 | 00:00:00 | | 2000-09-29 | 10,933,700 | 949.00 | 964.00 | 949.00 | 962.00 | 00:00:00 | | 2000-10-02 | 11,112,700 | 962.00 | 977.00 | 953.00 | 960.00 | 00:00:00 | | 2000-10-03 | 12,361,100 | 980.00 | 994.00 | 969.00 | 985.00 | 00:00:00 | | 2000-10-04 | 11,609,300 | 985.00 | 991.21 | 980.00 | 985.00 | 00:00:00 | | 2000-10-05 | 16,362,400 | 984.00 | 1,017.00 | 976.00 | 1,015.00 | 00:00:00 | | 2000-10-06 | 11,514,200 | 1,018.00 | 1,018.00 | 991.00 | 1,003.00 | 00:00:00 | | 2000-10-09 | 9,544,900 | 988.00 | 988.00 | 958.00 | 960.00 | 00:00:00 | | 2000-10-10 | 18,459,700 | 963.00 | 969.00 | 938.75 | 943.00 | 00:00:00 | | 2000-10-11 | 28,500,500 | 925.00 | 945.00 | 895.00 | 910.00 | 00:00:00 | | 2000-10-12 | 19,737,700 | 916.50 | 943.00 | 906.00 | 914.00 | 00:00:00 | | 2000-10-13 | 24,351,400 | 900.00 | 937.00 | 891.00 | 934.00 | 00:00:00 | | 2000-10-16 | 19,709,700 | 938.00 | 975.00 | 936.00 | 971.00 | 00:00:00 | | 2000-10-17 | 29,035,700 | 963.00 | 990.00 | 891.00 | 975.00 | 00:00:00 | | 2000-10-18 | 28,983,800 | 949.00 | 951.00 | 916.00 | 940.00 | 00:00:00 | | 2000-10-19 | 19,093,000 | 931.00 | 954.00 | 925.00 | 940.00 | 00:00:00 | | 2000-10-20 | 12,640,600 | 954.00 | 967.00 | 940.00 | 967.00 | 00:00:00 | | 2000-10-23 | 12,623,700 | 963.00 | 981.00 | 952.00 | 980.00 | 00:00:00 | | 2000-10-24 | 15,512,500 | 976.00 | 994.00 | 971.00 | 992.00 | 00:00:00 | | 2000-10-25 | 12,406,700 | 985.00 | 994.00 | 979.00 | 983.00 | 00:00:00 | | 2000-10-26 | 21,420,100 | 985.00 | 985.00 | 960.00 | 968.00 | 00:00:00 | | 2000-10-27 | 17,837,100 | 961.00 | 973.00 | 940.00 | 945.00 | 00:00:00 | | 2000-10-30 | 9,299,300 | 953.00 | 958.00 | 933.00 | 952.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
