|
 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 | | 2005-06-06 | 13,861,200 | 872.50 | 874.50 | 867.50 | 870.00 | 00:00:00 | | 2005-06-07 | 17,679,800 | 869.00 | 873.50 | 868.00 | 872.00 | 00:00:00 | | 2005-06-08 | 15,434,900 | 869.50 | 871.50 | 867.50 | 869.00 | 00:00:00 | | 2005-06-09 | 21,538,900 | 874.00 | 875.00 | 872.00 | 874.50 | 00:00:00 | | 2005-06-10 | 19,569,500 | 879.00 | 880.00 | 877.50 | 879.50 | 00:00:00 | | 2005-06-13 | 24,562,100 | 882.00 | 886.50 | 881.50 | 885.50 | 00:00:00 | | 2005-06-14 | 13,629,500 | 884.00 | 885.00 | 881.00 | 884.50 | 00:00:00 | | 2005-06-15 | 19,423,300 | 884.50 | 887.00 | 876.50 | 878.00 | 00:00:00 | | 2005-06-16 | 15,761,000 | 879.50 | 879.50 | 872.00 | 878.00 | 00:00:00 | | 2005-06-17 | 37,232,600 | 877.00 | 880.00 | 873.50 | 878.50 | 00:00:00 | | 2005-06-20 | 15,511,700 | 879.00 | 879.00 | 875.00 | 878.00 | 00:00:00 | | 2005-06-21 | 18,192,000 | 879.00 | 882.00 | 876.50 | 877.50 | 00:00:00 | | 2005-06-22 | 28,516,700 | 883.50 | 891.50 | 883.50 | 887.00 | 00:00:00 | | 2005-06-23 | 16,523,300 | 892.50 | 896.50 | 892.50 | 893.50 | 00:00:00 | | 2005-06-24 | 16,547,100 | 891.50 | 895.00 | 888.50 | 891.00 | 00:00:00 | | 2005-06-27 | 22,133,400 | 888.50 | 889.50 | 883.50 | 885.00 | 00:00:00 | | 2005-06-28 | 23,409,000 | 888.00 | 892.50 | 886.00 | 889.50 | 00:00:00 | | 2005-06-29 | 20,860,200 | 894.50 | 897.50 | 889.00 | 895.00 | 00:00:00 | | 2005-06-30 | 33,693,400 | 889.00 | 898.00 | 884.50 | 890.00 | 00:00:00 | | 2005-07-01 | 16,437,800 | 893.00 | 897.50 | 890.00 | 896.50 | 00:00:00 | | 2005-07-04 | 16,950,600 | 902.00 | 905.00 | 900.50 | 902.00 | 00:00:00 | | 2005-07-05 | 21,524,100 | 904.50 | 909.50 | 903.50 | 907.00 | 00:00:00 | | 2005-07-06 | 16,177,400 | 910.00 | 910.00 | 904.50 | 908.00 | 00:00:00 | | 2005-07-07 | 54,007,200 | 908.00 | 908.50 | 880.00 | 902.00 | 00:00:00 | | 2005-07-08 | 17,244,400 | 908.00 | 911.50 | 906.50 | 911.00 | 00:00:00 | | 2005-07-11 | 16,261,000 | 914.50 | 917.00 | 909.00 | 910.50 | 00:00:00 | | 2005-07-12 | 28,741,200 | 906.00 | 908.50 | 898.00 | 898.00 | 00:00:00 | | 2005-07-13 | 17,800,900 | 903.50 | 913.50 | 903.00 | 911.50 | 00:00:00 | | 2005-07-14 | 44,585,300 | 916.00 | 922.00 | 913.50 | 916.00 | 00:00:00 | | 2005-07-15 | 43,920,400 | 916.50 | 919.50 | 913.50 | 914.50 | 00:00:00 | | 2005-07-18 | 71,233,100 | 918.50 | 927.00 | 913.50 | 916.00 | 00:00:00 | | 2005-07-19 | 61,535,400 | 921.50 | 922.50 | 917.00 | 922.00 | 00:00:00 | | 2005-07-20 | 45,921,900 | 923.00 | 928.50 | 920.00 | 927.50 | 00:00:00 | | 2005-07-21 | 64,454,800 | 928.00 | 940.00 | 922.00 | 929.50 | 00:00:00 | | 2005-07-22 | 18,041,100 | 926.50 | 934.00 | 924.50 | 932.00 | 00:00:00 | | 2005-07-25 | 31,274,400 | 938.00 | 941.50 | 933.50 | 936.00 | 00:00:00 | | 2005-07-26 | 28,398,400 | 935.00 | 939.00 | 935.00 | 935.50 | 00:00:00 | | 2005-07-27 | 37,633,500 | 936.50 | 940.00 | 929.00 | 933.00 | 00:00:00 | | 2005-07-28 | 37,051,900 | 930.00 | 932.50 | 922.00 | 924.00 | 00:00:00 | | 2005-07-29 | 31,639,300 | 925.00 | 926.50 | 918.50 | 923.00 | 00:00:00 | | 2005-08-01 | 44,855,800 | 926.00 | 936.00 | 925.50 | 930.50 | 00:00:00 | | 2005-08-02 | 22,982,100 | 932.00 | 934.00 | 929.00 | 932.00 | 00:00:00 | | 2005-08-03 | 27,608,800 | 929.00 | 931.00 | 921.00 | 928.00 | 00:00:00 | | 2005-08-04 | 24,984,400 | 930.00 | 930.00 | 920.00 | 922.50 | 00:00:00 | | 2005-08-05 | 28,495,700 | 921.50 | 929.00 | 919.50 | 922.50 | 00:00:00 | | 2005-08-08 | 19,862,700 | 928.00 | 928.50 | 921.50 | 922.50 | 00:00:00 | | 2005-08-09 | 25,955,000 | 920.00 | 921.00 | 914.50 | 920.50 | 00:00:00 | | 2005-08-10 | 31,026,900 | 919.50 | 925.50 | 917.50 | 923.00 | 00:00:00 | | 2005-08-11 | 17,291,800 | 920.00 | 923.00 | 917.00 | 917.50 | 00:00:00 | | 2005-08-12 | 26,508,600 | 921.00 | 921.00 | 911.50 | 914.50 | 00:00:00 | | 2005-08-15 | 15,278,000 | 915.00 | 917.00 | 912.50 | 915.50 | 00:00:00 | | 2005-08-16 | 19,968,400 | 917.00 | 917.00 | 912.50 | 915.50 | 00:00:00 | | 2005-08-17 | 27,140,100 | 907.50 | 912.50 | 905.00 | 908.50 | 00:00:00 | | 2005-08-18 | 37,375,400 | 911.00 | 911.00 | 895.00 | 901.00 | 00:00:00 | | 2005-08-19 | 18,037,400 | 907.00 | 907.50 | 900.50 | 905.50 | 00:00:00 | | 2005-08-22 | 20,482,600 | 906.50 | 908.50 | 904.00 | 904.00 | 00:00:00 | | 2005-08-23 | 33,515,700 | 904.50 | 904.50 | 895.50 | 897.00 | 00:00:00 | | 2005-08-24 | 34,878,600 | 898.50 | 899.00 | 890.00 | 892.00 | 00:00:00 | | 2005-08-25 | 19,588,300 | 888.50 | 892.50 | 887.00 | 890.00 | 00:00:00 | | 2005-08-26 | 34,063,700 | 889.50 | 892.50 | 885.00 | 887.50 | 00:00:00 | | 2005-08-29 | 0 | 887.50 | 887.50 | 887.50 | 887.50 | 00:00:00 | | 2005-08-30 | 36,939,400 | 891.00 | 897.00 | 889.50 | 890.00 | 00:00:00 | | 2005-08-31 | 25,518,300 | 893.00 | 898.00 | 891.00 | 893.00 | 00:00:00 | | 2005-09-01 | 25,581,100 | 895.00 | 895.50 | 885.00 | 886.00 | 00:00:00 | | 2005-09-02 | 28,902,600 | 885.50 | 887.00 | 879.00 | 885.00 | 00:00:00 | | 2005-09-05 | 15,330,900 | 883.00 | 885.00 | 880.50 | 885.00 | 00:00:00 | | 2005-09-06 | 29,761,800 | 883.00 | 887.00 | 881.50 | 884.50 | 00:00:00 | | 2005-09-07 | 55,633,200 | 886.00 | 894.50 | 882.00 | 891.50 | 00:00:00 | | 2005-09-08 | 33,084,000 | 891.00 | 892.50 | 885.00 | 888.00 | 00:00:00 | | 2005-09-09 | 15,827,100 | 887.50 | 889.50 | 884.50 | 888.50 | 00:00:00 | | 2005-09-12 | 20,262,800 | 891.50 | 894.50 | 889.00 | 894.00 | 00:00:00 | | 2005-09-13 | 54,144,700 | 893.50 | 896.00 | 889.00 | 894.00 | 00:00:00 | | 2005-09-14 | 20,894,200 | 894.00 | 895.50 | 890.00 | 895.00 | 00:00:00 | | 2005-09-15 | 30,232,900 | 894.00 | 897.00 | 891.50 | 897.00 | 00:00:00 | | 2005-09-16 | 62,759,600 | 894.50 | 900.00 | 893.00 | 895.00 | 00:00:00 | | 2005-09-19 | 26,358,100 | 897.00 | 899.50 | 894.50 | 896.50 | 00:00:00 | | 2005-09-20 | 27,311,500 | 898.00 | 900.50 | 897.00 | 899.00 | 00:00:00 | | 2005-09-21 | 39,937,700 | 895.00 | 898.00 | 890.50 | 892.00 | 00:00:00 | | 2005-09-22 | 30,543,000 | 889.00 | 899.00 | 888.50 | 897.00 | 00:00:00 | | 2005-09-23 | 25,945,400 | 898.50 | 907.50 | 898.00 | 905.50 | 00:00:00 | | 2005-09-26 | 64,377,500 | 909.50 | 913.50 | 908.50 | 910.50 | 00:00:00 | | 2005-09-27 | 38,221,800 | 914.50 | 915.00 | 909.00 | 911.00 | 00:00:00 | | 2005-09-28 | 28,194,000 | 912.00 | 920.50 | 912.00 | 919.50 | 00:00:00 | | 2005-09-29 | 30,963,100 | 918.00 | 921.00 | 916.50 | 921.00 | 00:00:00 | | 2005-09-30 | 32,396,000 | 925.00 | 926.00 | 914.50 | 917.00 | 00:00:00 | | 2005-10-03 | 25,335,700 | 921.00 | 925.00 | 921.00 | 923.00 | 00:00:00 | | 2005-10-04 | 27,258,900 | 924.50 | 926.00 | 917.50 | 921.50 | 00:00:00 | | 2005-10-05 | 36,220,300 | 916.50 | 916.50 | 908.00 | 911.00 | 00:00:00 | | 2005-10-06 | 32,146,600 | 900.00 | 902.50 | 897.00 | 900.50 | 00:00:00 | | 2005-10-07 | 18,236,700 | 899.00 | 905.50 | 898.00 | 903.00 | 00:00:00 | | 2005-10-10 | 42,911,600 | 904.50 | 907.00 | 903.00 | 905.50 | 00:00:00 | | 2005-10-11 | 25,322,000 | 905.00 | 910.00 | 905.00 | 907.50 | 00:00:00 | | 2005-10-12 | 36,269,600 | 903.50 | 903.50 | 896.00 | 898.00 | 00:00:00 | | 2005-10-13 | 28,213,700 | 902.00 | 902.50 | 892.00 | 894.50 | 00:00:00 | | 2005-10-14 | 26,462,500 | 894.00 | 896.50 | 890.50 | 890.50 | 00:00:00 | | 2005-10-17 | 20,781,100 | 890.00 | 893.50 | 886.00 | 892.50 | 00:00:00 | | 2005-10-18 | 29,071,600 | 895.00 | 897.00 | 890.50 | 891.50 | 00:00:00 | | 2005-10-19 | 35,233,400 | 886.00 | 886.50 | 874.00 | 875.50 | 00:00:00 | | 2005-10-20 | 29,467,400 | 884.00 | 884.50 | 875.50 | 877.50 | 00:00:00 | | 2005-10-21 | 29,428,200 | 876.50 | 879.50 | 870.00 | 877.50 | 00:00:00 | | 2005-10-24 | 25,280,600 | 880.50 | 885.00 | 876.00 | 882.00 | 00:00:00 | | 2005-10-25 | 31,156,000 | 883.00 | 884.50 | 875.50 | 877.00 | 00:00:00 | | 2005-10-26 | 41,600,100 | 875.50 | 889.00 | 875.50 | 884.50 | 00:00:00 | | 2005-10-27 | 37,053,200 | 881.00 | 882.50 | 868.50 | 873.50 | 00:00:00 | | 2005-10-28 | 35,849,900 | 871.50 | 882.00 | 867.50 | 872.50 | 00:00:00 | | 2005-10-31 | 27,747,300 | 878.00 | 888.50 | 877.50 | 888.50 | 00:00:00 | | 2005-11-01 | 23,531,100 | 888.50 | 896.00 | 887.50 | 892.50 | 00:00:00 | | 2005-11-02 | 20,806,900 | 893.50 | 897.50 | 887.50 | 891.00 | 00:00:00 | | 2005-11-03 | 28,467,800 | 890.00 | 899.00 | 889.50 | 896.50 | 00:00:00 | | 2005-11-04 | 30,971,900 | 893.50 | 903.50 | 893.50 | 900.00 | 00:00:00 | | 2005-11-07 | 38,640,700 | 901.00 | 913.00 | 901.00 | 909.00 | 00:00:00 | | 2005-11-08 | 40,593,100 | 912.00 | 916.00 | 907.50 | 910.50 | 00:00:00 | | 2005-11-09 | 35,452,900 | 913.00 | 916.50 | 909.50 | 914.00 | 00:00:00 | | 2005-11-10 | 31,079,800 | 915.50 | 918.00 | 914.00 | 914.50 | 00:00:00 | | 2005-11-11 | 35,928,900 | 922.50 | 928.50 | 921.00 | 926.50 | 00:00:00 | | 2005-11-14 | 36,045,600 | 922.50 | 926.00 | 918.50 | 924.50 | 00:00:00 | | 2005-11-15 | 36,821,500 | 923.00 | 933.00 | 920.50 | 926.50 | 00:00:00 | | 2005-11-16 | 36,030,200 | 928.50 | 934.50 | 920.00 | 930.50 | 00:00:00 | | 2005-11-17 | 34,914,400 | 934.50 | 940.00 | 932.50 | 938.50 | 00:00:00 | | 2005-11-18 | 68,954,800 | 942.00 | 952.50 | 942.00 | 947.50 | 00:00:00 | | 2005-11-21 | 31,230,400 | 947.00 | 948.00 | 942.50 | 945.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
