|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-20 | 17,242,300 | 866.00 | 877.00 | 865.50 | 875.50 | 00:00:00 | | 2004-12-21 | 12,398,100 | 874.50 | 877.50 | 871.50 | 875.00 | 00:00:00 | | 2004-12-22 | 19,346,000 | 878.50 | 885.00 | 877.00 | 885.00 | 00:00:00 | | 2004-12-23 | 9,871,900 | 884.00 | 888.00 | 882.50 | 886.50 | 00:00:00 | | 2004-12-24 | 2,126,000 | 882.00 | 890.00 | 880.50 | 884.50 | 00:00:00 | | 2004-12-27 | 0 | 884.50 | 884.50 | 884.50 | 884.50 | 00:00:00 | | 2004-12-28 | 0 | 884.50 | 884.50 | 884.50 | 884.50 | 00:00:00 | | 2004-12-29 | 8,252,200 | 881.00 | 888.00 | 880.50 | 888.00 | 00:00:00 | | 2004-12-30 | 4,684,500 | 886.00 | 887.00 | 882.00 | 885.50 | 00:00:00 | | 2004-12-31 | 2,643,800 | 887.00 | 887.50 | 878.50 | 879.00 | 00:00:00 | | 2005-01-03 | 0 | 879.00 | 879.00 | 879.00 | 879.00 | 00:00:00 | | 2005-01-04 | 23,126,100 | 885.00 | 900.00 | 884.00 | 900.00 | 00:00:00 | | 2005-01-05 | 18,636,600 | 893.00 | 895.00 | 889.00 | 890.50 | 00:00:00 | | 2005-01-06 | 14,638,300 | 891.00 | 894.50 | 887.50 | 889.00 | 00:00:00 | | 2005-01-07 | 21,343,000 | 885.00 | 889.00 | 880.00 | 884.50 | 00:00:00 | | 2005-01-10 | 19,110,800 | 883.00 | 883.00 | 877.00 | 882.00 | 00:00:00 | | 2005-01-11 | 20,241,300 | 879.50 | 880.00 | 871.50 | 875.50 | 00:00:00 | | 2005-01-12 | 23,132,700 | 875.00 | 876.50 | 863.50 | 870.00 | 00:00:00 | | 2005-01-13 | 25,727,200 | 871.00 | 874.50 | 863.50 | 873.50 | 00:00:00 | | 2005-01-14 | 20,160,000 | 869.00 | 881.00 | 869.00 | 876.50 | 00:00:00 | | 2005-01-17 | 9,938,800 | 878.50 | 883.50 | 877.00 | 880.50 | 00:00:00 | | 2005-01-18 | 20,522,200 | 881.00 | 884.00 | 875.00 | 879.00 | 00:00:00 | | 2005-01-19 | 12,758,600 | 882.00 | 884.50 | 874.00 | 875.50 | 00:00:00 | | 2005-01-20 | 16,674,200 | 872.00 | 877.50 | 868.50 | 875.00 | 00:00:00 | | 2005-01-21 | 16,963,500 | 874.50 | 874.50 | 868.00 | 868.00 | 00:00:00 | | 2005-01-24 | 17,537,200 | 865.00 | 868.00 | 860.50 | 868.00 | 00:00:00 | | 2005-01-25 | 20,068,200 | 870.00 | 880.00 | 870.00 | 877.00 | 00:00:00 | | 2005-01-26 | 16,147,700 | 877.50 | 880.50 | 874.50 | 877.50 | 00:00:00 | | 2005-01-27 | 14,214,500 | 885.00 | 885.00 | 868.50 | 874.00 | 00:00:00 | | 2005-01-28 | 16,125,300 | 876.00 | 876.00 | 867.00 | 868.50 | 00:00:00 | | 2005-01-31 | 18,025,000 | 874.50 | 883.00 | 874.00 | 878.50 | 00:00:00 | | 2005-02-01 | 17,949,100 | 875.00 | 881.00 | 872.50 | 879.00 | 00:00:00 | | 2005-02-02 | 18,811,000 | 877.50 | 877.50 | 871.50 | 874.00 | 00:00:00 | | 2005-02-03 | 14,283,500 | 873.00 | 873.00 | 869.00 | 872.50 | 00:00:00 | | 2005-02-04 | 28,728,200 | 876.00 | 887.50 | 876.00 | 885.00 | 00:00:00 | | 2005-02-07 | 25,593,200 | 892.00 | 900.50 | 890.50 | 898.00 | 00:00:00 | | 2005-02-08 | 27,783,200 | 903.00 | 907.50 | 900.50 | 905.50 | 00:00:00 | | 2005-02-09 | 21,066,900 | 904.00 | 912.00 | 900.00 | 906.50 | 00:00:00 | | 2005-02-10 | 20,498,200 | 906.00 | 913.50 | 901.00 | 902.00 | 00:00:00 | | 2005-02-11 | 13,685,700 | 903.00 | 907.50 | 902.00 | 906.50 | 00:00:00 | | 2005-02-14 | 11,534,000 | 904.50 | 909.00 | 901.00 | 902.50 | 00:00:00 | | 2005-02-15 | 16,201,700 | 902.50 | 908.50 | 898.00 | 906.50 | 00:00:00 | | 2005-02-16 | 16,471,000 | 904.50 | 906.00 | 898.50 | 906.00 | 00:00:00 | | 2005-02-17 | 16,742,700 | 904.50 | 904.50 | 899.00 | 901.00 | 00:00:00 | | 2005-02-18 | 19,295,200 | 900.00 | 902.00 | 896.50 | 900.00 | 00:00:00 | | 2005-02-21 | 7,879,600 | 900.00 | 900.00 | 893.00 | 896.50 | 00:00:00 | | 2005-02-22 | 16,308,900 | 893.00 | 894.00 | 887.50 | 892.00 | 00:00:00 | | 2005-02-23 | 20,707,600 | 886.00 | 889.00 | 879.00 | 884.50 | 00:00:00 | | 2005-02-24 | 17,419,500 | 887.00 | 889.50 | 883.50 | 886.00 | 00:00:00 | | 2005-02-25 | 25,089,800 | 888.00 | 898.00 | 887.50 | 893.00 | 00:00:00 | | 2005-02-28 | 68,288,300 | 886.00 | 891.00 | 863.50 | 868.00 | 00:00:00 | | 2005-03-01 | 54,399,100 | 868.00 | 869.50 | 851.50 | 858.00 | 00:00:00 | | 2005-03-02 | 28,788,200 | 860.00 | 860.00 | 852.50 | 858.50 | 00:00:00 | | 2005-03-03 | 22,787,100 | 858.50 | 865.50 | 854.00 | 860.00 | 00:00:00 | | 2005-03-04 | 21,303,800 | 860.00 | 861.50 | 854.50 | 858.50 | 00:00:00 | | 2005-03-07 | 15,883,700 | 858.50 | 858.50 | 853.50 | 855.00 | 00:00:00 | | 2005-03-08 | 18,380,200 | 858.00 | 860.50 | 852.00 | 854.00 | 00:00:00 | | 2005-03-09 | 19,805,700 | 858.50 | 860.50 | 851.00 | 853.50 | 00:00:00 | | 2005-03-10 | 28,956,600 | 849.50 | 853.00 | 846.50 | 848.00 | 00:00:00 | | 2005-03-11 | 17,915,800 | 851.00 | 853.00 | 846.00 | 848.00 | 00:00:00 | | 2005-03-14 | 23,284,500 | 850.00 | 854.50 | 849.50 | 854.00 | 00:00:00 | | 2005-03-15 | 19,160,000 | 852.00 | 856.00 | 850.00 | 856.00 | 00:00:00 | | 2005-03-16 | 22,919,900 | 842.00 | 842.00 | 829.50 | 832.00 | 00:00:00 | | 2005-03-17 | 24,865,600 | 835.50 | 837.00 | 831.50 | 834.00 | 00:00:00 | | 2005-03-18 | 26,451,000 | 836.00 | 840.00 | 834.50 | 836.00 | 00:00:00 | | 2005-03-21 | 16,315,300 | 839.50 | 846.00 | 837.50 | 841.50 | 00:00:00 | | 2005-03-22 | 17,141,400 | 842.50 | 844.50 | 838.50 | 842.00 | 00:00:00 | | 2005-03-23 | 26,264,400 | 838.00 | 846.00 | 836.00 | 844.50 | 00:00:00 | | 2005-03-24 | 15,975,100 | 846.00 | 847.50 | 843.00 | 844.50 | 00:00:00 | | 2005-03-25 | 0 | 844.50 | 844.50 | 844.50 | 844.50 | 00:00:00 | | 2005-03-28 | 0 | 844.50 | 844.50 | 844.50 | 844.50 | 00:00:00 | | 2005-03-29 | 18,942,200 | 841.50 | 842.00 | 838.50 | 841.50 | 00:00:00 | | 2005-03-30 | 11,802,800 | 836.00 | 838.50 | 833.50 | 838.50 | 00:00:00 | | 2005-03-31 | 22,737,500 | 843.00 | 844.50 | 837.00 | 837.00 | 00:00:00 | | 2005-04-01 | 22,121,700 | 837.00 | 840.50 | 833.00 | 839.00 | 00:00:00 | | 2005-04-04 | 23,341,900 | 836.50 | 839.00 | 831.50 | 835.00 | 00:00:00 | | 2005-04-05 | 16,503,400 | 835.00 | 836.50 | 830.50 | 836.00 | 00:00:00 | | 2005-04-06 | 16,491,200 | 837.00 | 841.00 | 835.00 | 839.50 | 00:00:00 | | 2005-04-07 | 15,671,700 | 837.50 | 843.00 | 837.00 | 840.00 | 00:00:00 | | 2005-04-08 | 14,715,600 | 847.00 | 848.00 | 844.50 | 845.00 | 00:00:00 | | 2005-04-11 | 11,831,500 | 843.50 | 844.00 | 838.00 | 839.50 | 00:00:00 | | 2005-04-12 | 10,903,600 | 838.00 | 839.00 | 835.00 | 838.50 | 00:00:00 | | 2005-04-13 | 18,260,300 | 842.50 | 844.00 | 840.00 | 842.50 | 00:00:00 | | 2005-04-14 | 18,141,200 | 842.00 | 847.00 | 841.50 | 844.50 | 00:00:00 | | 2005-04-15 | 22,170,200 | 841.00 | 842.00 | 837.00 | 837.50 | 00:00:00 | | 2005-04-18 | 25,361,200 | 828.00 | 833.00 | 824.00 | 828.00 | 00:00:00 | | 2005-04-19 | 16,221,000 | 829.50 | 831.00 | 827.00 | 828.50 | 00:00:00 | | 2005-04-20 | 17,227,000 | 827.00 | 828.00 | 823.00 | 825.50 | 00:00:00 | | 2005-04-21 | 21,583,800 | 823.50 | 830.50 | 821.50 | 825.00 | 00:00:00 | | 2005-04-22 | 13,793,000 | 832.50 | 833.50 | 824.50 | 828.00 | 00:00:00 | | 2005-04-25 | 20,633,300 | 830.50 | 832.50 | 829.00 | 831.00 | 00:00:00 | | 2005-04-26 | 24,239,600 | 839.00 | 840.00 | 835.50 | 839.00 | 00:00:00 | | 2005-04-27 | 25,729,000 | 838.50 | 841.00 | 832.00 | 835.00 | 00:00:00 | | 2005-04-28 | 30,463,100 | 839.50 | 841.00 | 830.00 | 834.00 | 00:00:00 | | 2005-04-29 | 18,490,900 | 832.00 | 837.00 | 830.00 | 835.50 | 00:00:00 | | 2005-05-02 | 0 | 835.50 | 835.50 | 835.50 | 835.50 | 00:00:00 | | 2005-05-03 | 23,875,700 | 843.00 | 850.50 | 840.50 | 847.50 | 00:00:00 | | 2005-05-04 | 16,808,300 | 848.50 | 855.50 | 847.50 | 852.50 | 00:00:00 | | 2005-05-05 | 16,506,700 | 852.50 | 857.00 | 852.00 | 854.00 | 00:00:00 | | 2005-05-06 | 13,046,300 | 854.00 | 862.00 | 853.00 | 858.00 | 00:00:00 | | 2005-05-09 | 15,481,000 | 859.00 | 861.50 | 856.00 | 859.50 | 00:00:00 | | 2005-05-10 | 20,369,700 | 862.00 | 863.00 | 855.00 | 857.00 | 00:00:00 | | 2005-05-11 | 29,556,400 | 854.50 | 866.00 | 853.50 | 861.00 | 00:00:00 | | 2005-05-12 | 12,849,200 | 861.50 | 865.50 | 860.00 | 862.00 | 00:00:00 | | 2005-05-13 | 18,017,600 | 859.50 | 863.00 | 856.00 | 862.00 | 00:00:00 | | 2005-05-16 | 15,327,900 | 863.00 | 866.50 | 859.50 | 865.50 | 00:00:00 | | 2005-05-17 | 17,644,100 | 866.50 | 869.50 | 866.00 | 867.50 | 00:00:00 | | 2005-05-18 | 19,487,000 | 863.50 | 867.00 | 861.00 | 864.50 | 00:00:00 | | 2005-05-19 | 16,738,100 | 864.00 | 867.00 | 862.50 | 862.50 | 00:00:00 | | 2005-05-20 | 18,535,700 | 864.00 | 869.50 | 862.50 | 865.50 | 00:00:00 | | 2005-05-23 | 9,614,200 | 867.50 | 870.00 | 865.50 | 867.50 | 00:00:00 | | 2005-05-24 | 10,028,400 | 866.00 | 869.00 | 864.00 | 868.00 | 00:00:00 | | 2005-05-25 | 12,667,200 | 866.50 | 866.50 | 863.50 | 865.00 | 00:00:00 | | 2005-05-26 | 20,042,400 | 865.00 | 871.00 | 865.00 | 870.00 | 00:00:00 | | 2005-05-27 | 20,936,900 | 870.50 | 872.50 | 864.50 | 868.00 | 00:00:00 | | 2005-05-30 | 0 | 868.00 | 868.00 | 868.00 | 868.00 | 00:00:00 | | 2005-05-31 | 28,787,500 | 873.00 | 875.00 | 868.00 | 868.00 | 00:00:00 | | 2005-06-01 | 19,185,000 | 870.50 | 879.00 | 870.50 | 878.00 | 00:00:00 | | 2005-06-02 | 10,462,500 | 874.00 | 876.00 | 873.00 | 876.00 | 00:00:00 | | 2005-06-03 | 0 | 876.00 | 876.00 | 876.00 | 876.00 | 00:00:00 | | 2005-06-06 | 13,861,200 | 872.50 | 874.50 | 867.50 | 870.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
