|
 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 | | 2005-11-21 | 31,230,400 | 947.00 | 948.00 | 942.50 | 945.50 | 00:00:00 | | 2005-11-22 | 52,611,200 | 947.00 | 954.00 | 945.00 | 949.50 | 00:00:00 | | 2005-11-23 | 29,577,100 | 944.00 | 948.00 | 938.50 | 946.00 | 00:00:00 | | 2005-11-24 | 18,610,300 | 944.00 | 944.00 | 935.50 | 937.50 | 00:00:00 | | 2005-11-25 | 10,390,600 | 938.50 | 941.50 | 937.00 | 941.00 | 00:00:00 | | 2005-11-28 | 42,350,000 | 944.00 | 951.00 | 940.00 | 940.00 | 00:00:00 | | 2005-11-29 | 27,293,200 | 937.00 | 938.50 | 931.00 | 935.50 | 00:00:00 | | 2005-11-30 | 27,783,800 | 932.00 | 933.50 | 924.00 | 926.00 | 00:00:00 | | 2005-12-01 | 32,255,100 | 930.50 | 939.50 | 923.00 | 936.50 | 00:00:00 | | 2005-12-02 | 22,275,900 | 936.50 | 938.50 | 930.50 | 936.50 | 00:00:00 | | 2005-12-05 | 16,881,800 | 936.50 | 936.50 | 927.00 | 929.50 | 00:00:00 | | 2005-12-06 | 28,165,300 | 925.50 | 929.00 | 922.50 | 925.50 | 00:00:00 | | 2005-12-07 | 27,792,200 | 927.00 | 934.00 | 924.50 | 928.50 | 00:00:00 | | 2005-12-08 | 29,474,200 | 923.00 | 924.50 | 915.00 | 918.00 | 00:00:00 | | 2005-12-09 | 23,882,200 | 917.00 | 919.50 | 911.50 | 915.00 | 00:00:00 | | 2005-12-12 | 28,708,700 | 914.00 | 918.00 | 909.50 | 910.00 | 00:00:00 | | 2005-12-13 | 31,730,100 | 908.50 | 915.00 | 907.00 | 913.00 | 00:00:00 | | 2005-12-14 | 34,210,000 | 912.50 | 918.00 | 909.00 | 916.50 | 00:00:00 | | 2005-12-15 | 38,094,700 | 919.00 | 921.00 | 914.00 | 920.00 | 00:00:00 | | 2005-12-16 | 45,583,300 | 920.00 | 923.00 | 917.50 | 921.50 | 00:00:00 | | 2005-12-19 | 17,470,700 | 924.00 | 927.00 | 920.00 | 924.00 | 00:00:00 | | 2005-12-20 | 18,455,600 | 921.50 | 928.00 | 921.00 | 928.00 | 00:00:00 | | 2005-12-21 | 30,936,900 | 930.00 | 936.50 | 925.50 | 935.00 | 00:00:00 | | 2005-12-22 | 15,962,800 | 932.50 | 937.50 | 931.50 | 937.00 | 00:00:00 | | 2005-12-23 | 5,183,700 | 933.00 | 936.00 | 932.00 | 935.50 | 00:00:00 | | 2005-12-26 | 0 | 935.50 | 935.50 | 935.50 | 935.50 | 00:00:00 | | 2005-12-27 | 0 | 935.50 | 935.50 | 935.50 | 935.50 | 00:00:00 | | 2005-12-28 | 30,691,700 | 931.50 | 937.50 | 931.00 | 936.00 | 00:00:00 | | 2005-12-29 | 13,065,700 | 937.00 | 939.00 | 934.50 | 936.00 | 00:00:00 | | 2005-12-30 | 10,439,100 | 935.00 | 936.00 | 928.00 | 933.00 | 00:00:00 | | 2006-01-02 | 0 | 933.00 | 933.00 | 933.00 | 933.00 | 00:00:00 | | 2006-01-03 | 53,269,200 | 935.00 | 938.50 | 930.00 | 932.50 | 00:00:00 | | 2006-01-04 | 56,364,000 | 935.00 | 936.00 | 929.50 | 933.00 | 00:00:00 | | 2006-01-05 | 91,605,900 | 934.00 | 943.00 | 931.00 | 939.00 | 00:00:00 | | 2006-01-06 | 82,164,700 | 941.50 | 949.00 | 941.50 | 946.50 | 00:00:00 | | 2006-01-09 | 123,974,800 | 952.00 | 970.50 | 949.50 | 969.00 | 00:00:00 | | 2006-01-10 | 74,309,400 | 961.00 | 963.50 | 958.00 | 959.00 | 00:00:00 | | 2006-01-11 | 41,755,300 | 963.00 | 969.00 | 960.00 | 961.50 | 00:00:00 | | 2006-01-12 | 40,388,000 | 959.50 | 961.50 | 956.50 | 959.50 | 00:00:00 | | 2006-01-13 | 17,198,500 | 958.50 | 959.00 | 953.50 | 956.00 | 00:00:00 | | 2006-01-16 | 20,515,800 | 952.50 | 961.50 | 952.50 | 960.00 | 00:00:00 | | 2006-01-17 | 38,130,100 | 951.00 | 956.50 | 947.50 | 951.00 | 00:00:00 | | 2006-01-18 | 32,205,100 | 941.00 | 946.50 | 937.00 | 943.00 | 00:00:00 | | 2006-01-19 | 26,446,900 | 953.00 | 959.00 | 951.00 | 954.00 | 00:00:00 | | 2006-01-20 | 42,002,500 | 953.50 | 955.00 | 943.00 | 943.00 | 00:00:00 | | 2006-01-23 | 54,312,900 | 933.50 | 933.50 | 922.00 | 931.00 | 00:00:00 | | 2006-01-24 | 25,885,200 | 930.50 | 930.50 | 921.00 | 924.00 | 00:00:00 | | 2006-01-25 | 23,828,100 | 929.00 | 929.00 | 921.50 | 929.00 | 00:00:00 | | 2006-01-26 | 36,000,000 | 930.50 | 935.50 | 928.00 | 933.00 | 00:00:00 | | 2006-01-27 | 23,365,700 | 938.00 | 942.50 | 936.00 | 938.50 | 00:00:00 | | 2006-01-30 | 21,079,800 | 940.00 | 941.00 | 932.00 | 934.00 | 00:00:00 | | 2006-01-31 | 34,300,400 | 933.50 | 941.50 | 930.00 | 934.00 | 00:00:00 | | 2006-02-01 | 40,050,700 | 931.50 | 940.50 | 930.50 | 938.00 | 00:00:00 | | 2006-02-02 | 43,765,300 | 939.50 | 941.50 | 929.00 | 930.00 | 00:00:00 | | 2006-02-03 | 29,198,200 | 930.50 | 938.00 | 927.50 | 937.00 | 00:00:00 | | 2006-02-06 | 27,153,100 | 942.00 | 946.50 | 940.00 | 943.00 | 00:00:00 | | 2006-02-07 | 34,473,900 | 942.00 | 949.50 | 942.00 | 947.00 | 00:00:00 | | 2006-02-08 | 25,821,200 | 943.00 | 947.50 | 941.00 | 946.50 | 00:00:00 | | 2006-02-09 | 28,507,700 | 947.00 | 955.50 | 947.00 | 951.00 | 00:00:00 | | 2006-02-10 | 33,013,200 | 948.50 | 950.50 | 940.00 | 943.50 | 00:00:00 | | 2006-02-13 | 30,752,400 | 945.50 | 949.00 | 941.50 | 946.50 | 00:00:00 | | 2006-02-14 | 33,713,500 | 950.00 | 959.50 | 948.00 | 956.50 | 00:00:00 | | 2006-02-15 | 33,570,300 | 955.50 | 956.50 | 949.50 | 954.00 | 00:00:00 | | 2006-02-16 | 37,753,800 | 956.50 | 963.50 | 954.00 | 963.00 | 00:00:00 | | 2006-02-17 | 30,050,300 | 962.00 | 962.50 | 956.50 | 957.00 | 00:00:00 | | 2006-02-20 | 15,116,000 | 957.00 | 960.00 | 953.00 | 957.00 | 00:00:00 | | 2006-02-21 | 22,119,100 | 961.50 | 962.00 | 956.00 | 958.50 | 00:00:00 | | 2006-02-22 | 17,153,200 | 956.50 | 964.00 | 953.50 | 962.00 | 00:00:00 | | 2006-02-23 | 48,695,200 | 964.50 | 972.50 | 962.00 | 965.00 | 00:00:00 | | 2006-02-24 | 50,278,600 | 969.50 | 982.50 | 969.00 | 980.00 | 00:00:00 | | 2006-02-27 | 34,002,400 | 985.00 | 992.50 | 984.50 | 989.50 | 00:00:00 | | 2006-02-28 | 52,447,000 | 993.50 | 994.00 | 971.50 | 974.00 | 00:00:00 | | 2006-03-01 | 31,210,200 | 978.00 | 982.50 | 973.00 | 982.00 | 00:00:00 | | 2006-03-02 | 44,491,700 | 980.00 | 988.50 | 974.00 | 979.50 | 00:00:00 | | 2006-03-03 | 35,421,200 | 977.00 | 978.00 | 969.00 | 975.00 | 00:00:00 | | 2006-03-06 | 108,271,200 | 970.00 | 998.00 | 969.50 | 989.50 | 00:00:00 | | 2006-03-07 | 80,469,900 | 982.00 | 991.00 | 979.50 | 989.50 | 00:00:00 | | 2006-03-08 | 42,142,600 | 984.00 | 986.00 | 978.00 | 983.00 | 00:00:00 | | 2006-03-09 | 46,282,700 | 988.00 | 991.00 | 985.50 | 987.00 | 00:00:00 | | 2006-03-10 | 35,956,800 | 985.00 | 995.50 | 981.50 | 995.00 | 00:00:00 | | 2006-03-13 | 44,355,900 | 994.00 | 997.00 | 991.50 | 992.50 | 00:00:00 | | 2006-03-14 | 37,077,900 | 988.00 | 991.00 | 983.00 | 984.00 | 00:00:00 | | 2006-03-15 | 29,228,200 | 987.50 | 990.00 | 984.00 | 984.00 | 00:00:00 | | 2006-03-16 | 45,982,700 | 981.00 | 983.00 | 972.50 | 979.50 | 00:00:00 | | 2006-03-17 | 106,717,700 | 981.00 | 988.00 | 977.50 | 985.00 | 00:00:00 | | 2006-03-20 | 37,770,700 | 988.00 | 988.00 | 980.00 | 981.50 | 00:00:00 | | 2006-03-21 | 43,031,000 | 982.50 | 988.00 | 979.50 | 988.00 | 00:00:00 | | 2006-03-22 | 34,649,000 | 967.50 | 970.00 | 963.00 | 965.00 | 00:00:00 | | 2006-03-23 | 29,729,700 | 970.00 | 971.00 | 964.50 | 969.50 | 00:00:00 | | 2006-03-24 | 24,462,800 | 968.50 | 971.50 | 965.00 | 966.00 | 00:00:00 | | 2006-03-27 | 40,235,400 | 966.50 | 967.00 | 955.00 | 955.00 | 00:00:00 | | 2006-03-28 | 60,834,700 | 958.00 | 961.00 | 954.00 | 955.00 | 00:00:00 | | 2006-03-29 | 34,296,700 | 956.50 | 962.50 | 955.00 | 958.00 | 00:00:00 | | 2006-03-30 | 42,103,500 | 961.00 | 965.00 | 959.50 | 963.00 | 00:00:00 | | 2006-03-31 | 43,310,300 | 962.00 | 970.50 | 959.50 | 965.00 | 00:00:00 | | 2006-04-03 | 47,508,300 | 977.00 | 982.00 | 975.00 | 975.50 | 00:00:00 | | 2006-04-04 | 33,742,000 | 973.00 | 973.00 | 964.50 | 968.00 | 00:00:00 | | 2006-04-05 | 33,164,900 | 969.50 | 974.00 | 961.00 | 973.00 | 00:00:00 | | 2006-04-06 | 32,887,000 | 973.50 | 976.00 | 969.50 | 970.50 | 00:00:00 | | 2006-04-07 | 39,554,300 | 972.50 | 976.00 | 970.00 | 970.00 | 00:00:00 | | 2006-04-10 | 27,096,600 | 970.00 | 972.50 | 968.00 | 972.00 | 00:00:00 | | 2006-04-11 | 31,601,400 | 970.50 | 972.00 | 962.50 | 963.00 | 00:00:00 | | 2006-04-12 | 19,022,900 | 964.00 | 964.00 | 958.50 | 961.00 | 00:00:00 | | 2006-04-13 | 23,926,400 | 962.50 | 970.00 | 962.50 | 966.50 | 00:00:00 | | 2006-04-14 | 0 | 966.50 | 966.50 | 966.50 | 966.50 | 00:00:00 | | 2006-04-17 | 0 | 966.50 | 966.50 | 966.50 | 966.50 | 00:00:00 | | 2006-04-18 | 25,527,000 | 963.00 | 966.00 | 957.00 | 959.50 | 00:00:00 | | 2006-04-19 | 52,928,700 | 965.00 | 967.50 | 961.50 | 965.50 | 00:00:00 | | 2006-04-20 | 40,797,000 | 967.50 | 973.50 | 965.00 | 971.50 | 00:00:00 | | 2006-04-21 | 32,110,100 | 970.00 | 971.00 | 963.50 | 965.00 | 00:00:00 | | 2006-04-24 | 22,813,400 | 958.50 | 958.50 | 950.50 | 954.50 | 00:00:00 | | 2006-04-25 | 46,133,700 | 953.50 | 955.50 | 947.00 | 950.50 | 00:00:00 | | 2006-04-26 | 31,595,300 | 953.00 | 959.50 | 952.00 | 954.00 | 00:00:00 | | 2006-04-27 | 39,097,400 | 955.50 | 956.50 | 942.50 | 946.00 | 00:00:00 | | 2006-04-28 | 53,655,800 | 946.00 | 951.50 | 940.50 | 947.50 | 00:00:00 | | 2006-05-01 | 0 | 947.50 | 947.50 | 947.50 | 947.50 | 00:00:00 | | 2006-05-02 | 61,557,000 | 953.00 | 969.00 | 950.50 | 967.00 | 00:00:00 | | 2006-05-03 | 40,018,100 | 967.00 | 968.50 | 954.50 | 955.00 | 00:00:00 | | 2006-05-04 | 60,892,000 | 960.00 | 970.50 | 958.50 | 961.00 | 00:00:00 | | 2006-05-05 | 27,729,500 | 963.50 | 967.00 | 958.50 | 966.00 | 00:00:00 | | 2006-05-08 | 51,528,700 | 970.50 | 984.00 | 970.50 | 979.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
