|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 10,294,600 | 808.00 | 813.00 | 806.50 | 810.50 | 00:00:00 | | 2004-07-06 | 21,976,900 | 814.00 | 815.50 | 799.50 | 800.50 | 00:00:00 | | 2004-07-07 | 22,877,100 | 804.50 | 807.50 | 798.50 | 799.00 | 00:00:00 | | 2004-07-08 | 23,169,300 | 799.50 | 801.50 | 794.00 | 798.00 | 00:00:00 | | 2004-07-09 | 16,297,800 | 797.00 | 803.00 | 795.50 | 798.00 | 00:00:00 | | 2004-07-12 | 13,773,600 | 796.50 | 799.00 | 793.00 | 796.00 | 00:00:00 | | 2004-07-13 | 12,901,000 | 800.00 | 800.00 | 793.50 | 796.00 | 00:00:00 | | 2004-07-14 | 25,393,700 | 794.50 | 794.50 | 786.00 | 794.00 | 00:00:00 | | 2004-07-15 | 20,906,500 | 794.50 | 795.00 | 784.00 | 784.00 | 00:00:00 | | 2004-07-16 | 20,033,100 | 791.00 | 793.00 | 786.50 | 787.00 | 00:00:00 | | 2004-07-19 | 14,292,500 | 789.00 | 794.00 | 787.00 | 787.00 | 00:00:00 | | 2004-07-20 | 21,919,600 | 786.00 | 797.50 | 786.00 | 794.00 | 00:00:00 | | 2004-07-21 | 17,728,500 | 803.00 | 810.50 | 802.50 | 810.00 | 00:00:00 | | 2004-07-22 | 28,277,900 | 805.50 | 806.50 | 793.50 | 795.50 | 00:00:00 | | 2004-07-23 | 20,254,000 | 802.00 | 812.00 | 800.00 | 802.50 | 00:00:00 | | 2004-07-26 | 16,549,700 | 801.00 | 803.50 | 794.00 | 796.00 | 00:00:00 | | 2004-07-27 | 16,533,000 | 800.00 | 807.50 | 797.00 | 807.00 | 00:00:00 | | 2004-07-28 | 21,382,300 | 811.00 | 812.00 | 801.00 | 805.00 | 00:00:00 | | 2004-07-29 | 18,833,900 | 805.00 | 813.00 | 803.00 | 811.00 | 00:00:00 | | 2004-07-30 | 12,241,100 | 812.00 | 813.00 | 805.00 | 807.50 | 00:00:00 | | 2004-08-02 | 84,798,800 | 806.50 | 839.00 | 805.50 | 833.50 | 00:00:00 | | 2004-08-03 | 28,038,900 | 830.50 | 834.00 | 826.50 | 830.00 | 00:00:00 | | 2004-08-04 | 22,620,100 | 827.00 | 832.00 | 825.00 | 831.50 | 00:00:00 | | 2004-08-05 | 22,799,900 | 833.00 | 840.50 | 833.00 | 837.00 | 00:00:00 | | 2004-08-06 | 23,359,100 | 832.50 | 844.00 | 824.50 | 824.50 | 00:00:00 | | 2004-08-09 | 16,719,700 | 826.00 | 830.00 | 821.50 | 826.00 | 00:00:00 | | 2004-08-10 | 14,373,500 | 824.00 | 828.50 | 822.00 | 827.50 | 00:00:00 | | 2004-08-11 | 18,161,700 | 830.00 | 830.50 | 824.50 | 824.50 | 00:00:00 | | 2004-08-12 | 17,862,300 | 826.00 | 830.00 | 824.00 | 830.00 | 00:00:00 | | 2004-08-13 | 14,427,600 | 828.00 | 831.50 | 820.50 | 820.50 | 00:00:00 | | 2004-08-16 | 16,765,700 | 818.50 | 826.50 | 814.00 | 826.50 | 00:00:00 | | 2004-08-17 | 16,404,500 | 823.50 | 828.50 | 820.50 | 826.00 | 00:00:00 | | 2004-08-18 | 13,082,100 | 820.00 | 822.50 | 816.00 | 820.50 | 00:00:00 | | 2004-08-19 | 15,399,500 | 825.00 | 830.50 | 823.50 | 823.50 | 00:00:00 | | 2004-08-20 | 11,428,300 | 824.50 | 831.00 | 821.50 | 828.50 | 00:00:00 | | 2004-08-23 | 10,913,200 | 833.00 | 837.00 | 832.50 | 833.00 | 00:00:00 | | 2004-08-24 | 28,089,700 | 839.00 | 850.00 | 838.50 | 848.00 | 00:00:00 | | 2004-08-25 | 26,267,700 | 855.50 | 859.00 | 852.00 | 853.50 | 00:00:00 | | 2004-08-26 | 14,706,800 | 857.50 | 860.50 | 854.00 | 860.50 | 00:00:00 | | 2004-08-27 | 16,912,200 | 861.50 | 867.00 | 858.00 | 865.50 | 00:00:00 | | 2004-08-30 | 0 | 865.50 | 865.50 | 865.50 | 865.50 | 00:00:00 | | 2004-08-31 | 19,491,400 | 864.00 | 867.00 | 862.00 | 863.00 | 00:00:00 | | 2004-09-01 | 16,860,900 | 871.00 | 873.00 | 869.00 | 873.00 | 00:00:00 | | 2004-09-02 | 20,087,700 | 873.50 | 877.50 | 868.50 | 875.50 | 00:00:00 | | 2004-09-03 | 22,548,700 | 874.50 | 881.00 | 871.00 | 881.00 | 00:00:00 | | 2004-09-06 | 15,306,300 | 885.00 | 887.50 | 885.00 | 886.00 | 00:00:00 | | 2004-09-07 | 18,270,300 | 883.50 | 890.50 | 882.50 | 888.00 | 00:00:00 | | 2004-09-08 | 22,768,100 | 882.00 | 887.00 | 879.50 | 880.00 | 00:00:00 | | 2004-09-09 | 20,580,100 | 877.00 | 879.50 | 874.00 | 879.00 | 00:00:00 | | 2004-09-10 | 19,028,000 | 875.50 | 881.50 | 875.50 | 876.00 | 00:00:00 | | 2004-09-13 | 13,485,900 | 879.50 | 884.50 | 879.50 | 883.00 | 00:00:00 | | 2004-09-14 | 14,539,100 | 881.00 | 882.00 | 877.50 | 880.50 | 00:00:00 | | 2004-09-15 | 18,987,500 | 878.50 | 886.50 | 878.50 | 884.50 | 00:00:00 | | 2004-09-16 | 15,559,000 | 887.00 | 892.50 | 884.00 | 884.50 | 00:00:00 | | 2004-09-17 | 19,230,700 | 883.50 | 892.00 | 883.00 | 888.00 | 00:00:00 | | 2004-09-20 | 12,420,000 | 885.00 | 888.00 | 882.50 | 887.00 | 00:00:00 | | 2004-09-21 | 17,258,600 | 887.00 | 889.00 | 882.00 | 886.00 | 00:00:00 | | 2004-09-22 | 18,068,100 | 883.00 | 888.50 | 881.00 | 883.50 | 00:00:00 | | 2004-09-23 | 26,933,300 | 881.00 | 886.00 | 878.00 | 884.00 | 00:00:00 | | 2004-09-24 | 21,599,500 | 881.00 | 883.50 | 876.50 | 883.00 | 00:00:00 | | 2004-09-27 | 13,866,700 | 875.50 | 878.00 | 871.00 | 873.00 | 00:00:00 | | 2004-09-28 | 13,655,000 | 870.00 | 872.50 | 865.50 | 870.50 | 00:00:00 | | 2004-09-29 | 17,742,100 | 873.00 | 880.00 | 870.50 | 875.50 | 00:00:00 | | 2004-09-30 | 24,128,000 | 881.00 | 886.00 | 875.00 | 877.00 | 00:00:00 | | 2004-10-01 | 21,249,300 | 880.50 | 895.50 | 879.50 | 894.00 | 00:00:00 | | 2004-10-04 | 24,467,600 | 895.50 | 905.00 | 895.50 | 903.00 | 00:00:00 | | 2004-10-05 | 16,425,500 | 901.00 | 907.00 | 898.00 | 904.50 | 00:00:00 | | 2004-10-06 | 13,607,100 | 904.00 | 904.00 | 898.00 | 902.50 | 00:00:00 | | 2004-10-07 | 19,305,500 | 903.00 | 909.00 | 899.50 | 909.00 | 00:00:00 | | 2004-10-08 | 18,497,800 | 903.00 | 907.00 | 899.00 | 902.00 | 00:00:00 | | 2004-10-11 | 12,914,500 | 901.50 | 905.50 | 899.00 | 899.00 | 00:00:00 | | 2004-10-12 | 14,633,700 | 900.00 | 900.00 | 892.50 | 898.50 | 00:00:00 | | 2004-10-13 | 18,764,700 | 896.50 | 898.50 | 892.00 | 892.00 | 00:00:00 | | 2004-10-14 | 19,709,800 | 887.50 | 895.50 | 885.00 | 890.50 | 00:00:00 | | 2004-10-15 | 14,492,000 | 891.00 | 894.00 | 888.50 | 891.50 | 00:00:00 | | 2004-10-18 | 17,858,500 | 889.00 | 895.00 | 886.00 | 895.00 | 00:00:00 | | 2004-10-19 | 18,929,400 | 898.50 | 904.00 | 897.00 | 897.50 | 00:00:00 | | 2004-10-20 | 18,748,500 | 893.00 | 893.50 | 886.50 | 889.00 | 00:00:00 | | 2004-10-21 | 16,983,300 | 887.50 | 889.00 | 879.00 | 885.00 | 00:00:00 | | 2004-10-22 | 11,527,700 | 881.50 | 890.00 | 881.50 | 882.50 | 00:00:00 | | 2004-10-25 | 16,008,100 | 871.50 | 874.50 | 867.00 | 873.00 | 00:00:00 | | 2004-10-26 | 14,953,600 | 873.00 | 878.00 | 870.00 | 878.00 | 00:00:00 | | 2004-10-27 | 15,308,000 | 877.50 | 880.50 | 871.50 | 880.00 | 00:00:00 | | 2004-10-28 | 18,178,600 | 887.50 | 888.50 | 876.50 | 884.00 | 00:00:00 | | 2004-10-29 | 16,233,200 | 884.00 | 886.00 | 878.50 | 879.50 | 00:00:00 | | 2004-11-01 | 10,650,800 | 881.50 | 892.50 | 881.00 | 890.50 | 00:00:00 | | 2004-11-02 | 13,308,600 | 896.00 | 898.00 | 892.00 | 897.50 | 00:00:00 | | 2004-11-03 | 25,662,100 | 901.00 | 905.00 | 897.50 | 905.00 | 00:00:00 | | 2004-11-04 | 15,317,500 | 903.00 | 906.00 | 898.00 | 905.00 | 00:00:00 | | 2004-11-05 | 31,235,500 | 910.00 | 922.50 | 909.00 | 917.50 | 00:00:00 | | 2004-11-08 | 19,121,000 | 918.50 | 920.50 | 911.00 | 916.00 | 00:00:00 | | 2004-11-09 | 18,634,700 | 914.00 | 919.00 | 910.00 | 913.50 | 00:00:00 | | 2004-11-10 | 17,602,400 | 918.00 | 927.50 | 918.00 | 923.00 | 00:00:00 | | 2004-11-11 | 20,818,500 | 926.00 | 939.50 | 921.50 | 938.00 | 00:00:00 | | 2004-11-12 | 21,321,300 | 942.00 | 947.00 | 938.00 | 944.00 | 00:00:00 | | 2004-11-15 | 20,327,500 | 946.50 | 953.50 | 945.00 | 953.50 | 00:00:00 | | 2004-11-16 | 43,614,000 | 934.00 | 938.00 | 921.00 | 926.50 | 00:00:00 | | 2004-11-17 | 35,212,900 | 928.00 | 936.50 | 917.50 | 919.00 | 00:00:00 | | 2004-11-18 | 23,405,900 | 916.00 | 924.00 | 913.50 | 918.50 | 00:00:00 | | 2004-11-19 | 18,919,300 | 916.50 | 922.50 | 910.00 | 913.00 | 00:00:00 | | 2004-11-22 | 25,878,900 | 911.00 | 915.50 | 905.00 | 907.00 | 00:00:00 | | 2004-11-23 | 31,890,000 | 925.00 | 927.00 | 911.00 | 912.50 | 00:00:00 | | 2004-11-24 | 32,363,500 | 909.50 | 913.00 | 892.50 | 895.00 | 00:00:00 | | 2004-11-25 | 15,262,100 | 894.50 | 895.00 | 887.00 | 891.50 | 00:00:00 | | 2004-11-26 | 12,448,000 | 889.00 | 892.00 | 886.50 | 890.50 | 00:00:00 | | 2004-11-29 | 22,164,800 | 895.00 | 906.50 | 895.00 | 899.00 | 00:00:00 | | 2004-11-30 | 20,994,800 | 903.00 | 905.00 | 888.00 | 891.00 | 00:00:00 | | 2004-12-01 | 20,136,900 | 890.00 | 896.00 | 887.50 | 890.00 | 00:00:00 | | 2004-12-02 | 27,241,700 | 891.50 | 897.50 | 885.00 | 895.00 | 00:00:00 | | 2004-12-03 | 23,846,500 | 893.00 | 898.00 | 885.50 | 889.50 | 00:00:00 | | 2004-12-06 | 13,700,800 | 885.00 | 888.00 | 882.00 | 884.50 | 00:00:00 | | 2004-12-07 | 16,158,100 | 884.50 | 890.00 | 882.50 | 885.50 | 00:00:00 | | 2004-12-08 | 20,989,800 | 878.00 | 884.50 | 876.00 | 883.00 | 00:00:00 | | 2004-12-09 | 26,279,200 | 884.00 | 885.50 | 872.50 | 873.00 | 00:00:00 | | 2004-12-10 | 29,363,200 | 879.50 | 877.00 | 867.50 | 872.50 | 00:00:00 | | 2004-12-13 | 25,710,500 | 874.00 | 874.00 | 864.00 | 870.00 | 00:00:00 | | 2004-12-14 | 21,475,900 | 877.50 | 879.00 | 868.00 | 873.00 | 00:00:00 | | 2004-12-15 | 18,039,200 | 873.00 | 880.00 | 868.00 | 868.00 | 00:00:00 | | 2004-12-16 | 20,400,300 | 870.00 | 870.00 | 861.00 | 863.50 | 00:00:00 | | 2004-12-17 | 20,277,500 | 866.50 | 868.00 | 859.50 | 859.50 | 00:00:00 | | 2004-12-20 | 17,242,300 | 866.00 | 877.00 | 865.50 | 875.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
