|
 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 | | 2006-05-08 | 51,528,700 | 970.50 | 984.00 | 970.50 | 979.00 | 00:00:00 | | 2006-05-09 | 67,952,600 | 976.00 | 988.00 | 974.00 | 984.00 | 00:00:00 | | 2006-05-10 | 55,685,400 | 982.00 | 988.00 | 979.50 | 984.50 | 00:00:00 | | 2006-05-11 | 33,181,600 | 987.00 | 992.00 | 968.50 | 970.00 | 00:00:00 | | 2006-05-12 | 41,978,400 | 966.00 | 966.00 | 949.50 | 951.00 | 00:00:00 | | 2006-05-15 | 60,290,500 | 945.50 | 951.40 | 930.61 | 947.00 | 00:00:00 | | 2006-05-16 | 92,146,900 | 944.00 | 966.00 | 939.00 | 963.50 | 00:00:00 | | 2006-05-17 | 82,660,800 | 958.00 | 961.77 | 939.95 | 945.00 | 00:00:00 | | 2006-05-18 | 49,277,200 | 950.00 | 951.61 | 936.13 | 941.50 | 00:00:00 | | 2006-05-19 | 42,497,100 | 941.50 | 948.42 | 936.50 | 943.00 | 00:00:00 | | 2006-05-22 | 60,085,900 | 938.00 | 943.00 | 912.89 | 914.00 | 00:00:00 | | 2006-05-23 | 55,387,600 | 915.00 | 936.00 | 908.11 | 929.50 | 00:00:00 | | 2006-05-24 | 43,173,000 | 923.00 | 927.50 | 915.50 | 924.00 | 00:00:00 | | 2006-05-25 | 27,427,300 | 926.50 | 931.00 | 919.00 | 928.50 | 00:00:00 | | 2006-05-26 | 42,920,100 | 933.00 | 945.11 | 921.00 | 944.00 | 00:00:00 | | 2006-05-29 | 0 | 944.00 | 944.00 | 944.00 | 944.00 | 00:00:00 | | 2006-05-30 | 59,216,000 | 936.00 | 968.00 | 911.39 | 913.50 | 00:00:00 | | 2006-05-31 | 59,095,000 | 910.00 | 934.00 | 905.50 | 929.50 | 00:00:00 | | 2006-06-01 | 47,467,300 | 929.50 | 935.00 | 922.00 | 927.50 | 00:00:00 | | 2006-06-02 | 31,395,600 | 933.00 | 938.83 | 924.61 | 926.50 | 00:00:00 | | 2006-06-05 | 14,767,800 | 928.00 | 934.80 | 920.30 | 927.50 | 00:00:00 | | 2006-06-06 | 30,197,100 | 921.50 | 931.00 | 919.49 | 923.50 | 00:00:00 | | 2006-06-07 | 42,272,500 | 928.00 | 943.95 | 925.00 | 935.50 | 00:00:00 | | 2006-06-08 | 61,676,800 | 923.50 | 933.00 | 921.00 | 923.00 | 00:00:00 | | 2006-06-09 | 39,797,300 | 935.00 | 936.90 | 923.00 | 934.00 | 00:00:00 | | 2006-06-12 | 30,326,500 | 934.50 | 941.70 | 933.47 | 935.50 | 00:00:00 | | 2006-06-13 | 62,148,800 | 925.00 | 929.50 | 913.50 | 923.00 | 00:00:00 | | 2006-06-14 | 46,153,100 | 924.00 | 940.10 | 919.50 | 931.00 | 00:00:00 | | 2006-06-15 | 49,766,800 | 933.00 | 940.00 | 929.00 | 936.50 | 00:00:00 | | 2006-06-16 | 60,589,300 | 944.00 | 945.00 | 935.00 | 937.00 | 00:00:00 | | 2006-06-19 | 38,321,900 | 947.00 | 947.00 | 937.50 | 941.50 | 00:00:00 | | 2006-06-20 | 29,536,000 | 935.50 | 937.50 | 927.50 | 937.50 | 00:00:00 | | 2006-06-21 | 24,379,100 | 935.50 | 939.00 | 930.00 | 935.00 | 00:00:00 | | 2006-06-22 | 21,661,200 | 942.00 | 948.00 | 941.00 | 946.50 | 00:00:00 | | 2006-06-23 | 37,311,500 | 944.50 | 951.65 | 940.50 | 946.00 | 00:00:00 | | 2006-06-26 | 71,998,700 | 948.50 | 948.85 | 939.00 | 941.50 | 00:00:00 | | 2006-06-27 | 20,667,600 | 945.50 | 946.25 | 937.00 | 937.00 | 00:00:00 | | 2006-06-28 | 23,954,900 | 938.00 | 951.05 | 937.00 | 939.00 | 00:00:00 | | 2006-06-29 | 27,739,200 | 947.00 | 955.50 | 945.50 | 955.50 | 00:00:00 | | 2006-06-30 | 52,350,800 | 959.00 | 961.50 | 947.00 | 951.50 | 00:00:00 | | 2006-07-03 | 17,169,600 | 954.00 | 954.00 | 946.50 | 953.00 | 00:00:00 | | 2006-07-04 | 20,996,800 | 952.00 | 957.00 | 947.50 | 955.00 | 00:00:00 | | 2006-07-05 | 20,090,900 | 950.00 | 953.00 | 943.00 | 947.50 | 00:00:00 | | 2006-07-06 | 43,494,600 | 951.00 | 967.00 | 948.50 | 966.50 | 00:00:00 | | 2006-07-07 | 86,901,400 | 963.00 | 972.00 | 960.50 | 961.50 | 00:00:00 | | 2006-07-10 | 20,524,200 | 967.00 | 972.00 | 961.50 | 968.50 | 00:00:00 | | 2006-07-11 | 22,354,500 | 966.00 | 969.50 | 960.00 | 963.00 | 00:00:00 | | 2006-07-12 | 26,214,200 | 965.50 | 970.00 | 961.50 | 965.00 | 00:00:00 | | 2006-07-13 | 30,835,100 | 961.00 | 961.00 | 943.50 | 947.00 | 00:00:00 | | 2006-07-14 | 23,313,200 | 943.50 | 948.50 | 940.50 | 942.00 | 00:00:00 | | 2006-07-17 | 25,872,600 | 942.50 | 949.00 | 934.50 | 948.50 | 00:00:00 | | 2006-07-18 | 37,180,600 | 948.50 | 953.50 | 945.00 | 948.00 | 00:00:00 | | 2006-07-19 | 45,609,400 | 953.50 | 964.00 | 949.00 | 962.50 | 00:00:00 | | 2006-07-20 | 27,445,100 | 965.00 | 965.00 | 955.00 | 956.00 | 00:00:00 | | 2006-07-21 | 30,989,100 | 955.00 | 955.50 | 943.00 | 947.00 | 00:00:00 | | 2006-07-24 | 29,911,900 | 949.50 | 968.00 | 949.50 | 967.00 | 00:00:00 | | 2006-07-25 | 17,219,200 | 969.50 | 971.00 | 962.00 | 967.50 | 00:00:00 | | 2006-07-26 | 38,160,700 | 967.00 | 978.50 | 966.50 | 969.50 | 00:00:00 | | 2006-07-27 | 30,888,700 | 970.50 | 975.00 | 968.50 | 973.00 | 00:00:00 | | 2006-07-28 | 76,868,200 | 973.00 | 978.00 | 966.00 | 974.00 | 00:00:00 | | 2006-07-31 | 62,263,600 | 973.00 | 986.00 | 966.00 | 971.00 | 00:00:00 | | 2006-08-01 | 35,697,800 | 970.00 | 971.50 | 956.50 | 960.00 | 00:00:00 | | 2006-08-02 | 25,563,200 | 964.00 | 970.00 | 963.00 | 970.00 | 00:00:00 | | 2006-08-04 | 38,383,200 | 957.00 | 963.50 | 954.50 | 956.50 | 00:00:00 | | 2006-08-07 | 18,421,100 | 950.00 | 956.00 | 945.00 | 949.50 | 00:00:00 | | 2006-08-08 | 31,742,700 | 953.50 | 959.00 | 949.00 | 950.00 | 00:00:00 | | 2006-08-09 | 28,280,600 | 953.50 | 967.00 | 953.50 | 965.50 | 00:00:00 | | 2006-08-10 | 33,542,700 | 956.00 | 962.00 | 949.50 | 957.00 | 00:00:00 | | 2006-08-11 | 19,899,000 | 961.00 | 962.00 | 949.00 | 949.50 | 00:00:00 | | 2006-08-14 | 32,005,500 | 956.50 | 964.00 | 954.00 | 961.50 | 00:00:00 | | 2006-08-15 | 29,423,000 | 959.00 | 963.00 | 952.50 | 963.00 | 00:00:00 | | 2006-08-16 | 30,139,800 | 960.00 | 961.50 | 953.50 | 958.00 | 00:00:00 | | 2006-08-17 | 29,944,800 | 958.00 | 958.00 | 948.00 | 951.50 | 00:00:00 | | 2006-08-18 | 29,128,700 | 954.00 | 963.00 | 953.00 | 953.50 | 00:00:00 | | 2006-08-21 | 25,997,500 | 949.00 | 949.50 | 942.00 | 945.00 | 00:00:00 | | 2006-08-22 | 30,276,200 | 947.50 | 952.00 | 939.00 | 947.00 | 00:00:00 | | 2006-08-23 | 25,860,300 | 947.00 | 948.50 | 940.00 | 942.00 | 00:00:00 | | 2006-08-24 | 28,660,100 | 944.50 | 944.50 | 938.00 | 942.50 | 00:00:00 | | 2006-08-25 | 24,591,000 | 942.50 | 951.50 | 942.00 | 949.00 | 00:00:00 | | 2006-08-29 | 22,715,400 | 954.00 | 960.50 | 948.50 | 953.00 | 00:00:00 | | 2006-08-30 | 21,097,200 | 952.00 | 956.00 | 948.00 | 952.00 | 00:00:00 | | 2006-08-31 | 41,243,400 | 952.50 | 959.00 | 951.00 | 953.00 | 00:00:00 | | 2006-09-01 | 31,626,400 | 957.00 | 963.00 | 953.00 | 955.50 | 00:00:00 | | 2006-09-04 | 19,937,000 | 953.50 | 964.50 | 953.50 | 963.50 | 00:00:00 | | 2006-09-05 | 26,181,100 | 963.00 | 963.00 | 959.00 | 962.00 | 00:00:00 | | 2006-09-06 | 30,100,400 | 956.50 | 957.00 | 952.00 | 955.00 | 00:00:00 | | 2006-09-07 | 25,429,900 | 952.00 | 954.00 | 946.50 | 948.50 | 00:00:00 | | 2006-09-08 | 18,697,000 | 952.50 | 956.00 | 948.50 | 954.50 | 00:00:00 | | 2006-09-11 | 13,437,300 | 950.50 | 954.00 | 947.50 | 953.00 | 00:00:00 | | 2006-09-12 | 43,574,700 | 956.50 | 959.00 | 952.00 | 957.00 | 00:00:00 | | 2006-09-13 | 26,008,000 | 961.00 | 961.50 | 955.00 | 956.00 | 00:00:00 | | 2006-09-14 | 33,335,200 | 960.00 | 960.00 | 947.00 | 950.00 | 00:00:00 | | 2006-09-15 | 61,632,300 | 953.00 | 958.00 | 950.00 | 956.00 | 00:00:00 | | 2006-09-18 | 35,239,900 | 956.00 | 959.50 | 955.00 | 957.00 | 00:00:00 | | 2006-09-19 | 47,595,500 | 958.50 | 958.50 | 949.00 | 950.00 | 00:00:00 | | 2006-09-20 | 59,991,200 | 955.00 | 962.00 | 953.50 | 959.50 | 00:00:00 | | 2006-09-21 | 44,931,400 | 960.00 | 961.50 | 953.50 | 960.00 | 00:00:00 | | 2006-09-22 | 23,800,300 | 957.00 | 957.50 | 950.50 | 952.00 | 00:00:00 | | 2006-09-25 | 46,888,900 | 954.00 | 959.00 | 950.00 | 952.50 | 00:00:00 | | 2006-09-26 | 27,376,000 | 954.50 | 959.50 | 950.00 | 956.00 | 00:00:00 | | 2006-09-27 | 32,561,100 | 961.50 | 968.00 | 959.00 | 966.00 | 00:00:00 | | 2006-09-28 | 27,570,100 | 967.50 | 975.50 | 966.50 | 973.50 | 00:00:00 | | 2006-09-29 | 28,538,000 | 972.50 | 981.50 | 967.00 | 974.50 | 00:00:00 | | 2006-10-02 | 18,862,900 | 975.50 | 976.50 | 965.50 | 968.50 | 00:00:00 | | 2006-10-03 | 35,896,100 | 965.00 | 968.00 | 960.00 | 968.00 | 00:00:00 | | 2006-10-04 | 35,336,000 | 967.00 | 978.00 | 963.50 | 977.00 | 00:00:00 | | 2006-10-05 | 111,938,200 | 983.00 | 1,000.00 | 983.00 | 999.50 | 00:00:00 | | 2006-10-06 | 42,983,100 | 1,000.00 | 1,003.00 | 994.00 | 998.50 | 00:00:00 | | 2006-10-09 | 35,547,400 | 995.00 | 995.50 | 990.00 | 994.50 | 00:00:00 | | 2006-10-11 | 37,823,300 | 1,010.00 | 1,010.50 | 1,000.00 | 1,008.00 | 00:00:00 | | 2006-10-12 | 23,504,900 | 1,010.00 | 1,015.00 | 1,004.00 | 1,012.00 | 00:00:00 | | 2006-10-13 | 34,985,700 | 1,013.50 | 1,021.00 | 1,005.50 | 1,017.00 | 00:00:00 | | 2006-10-16 | 40,389,900 | 1,014.00 | 1,019.50 | 1,011.00 | 1,015.50 | 00:00:00 | | 2006-10-17 | 33,643,800 | 1,013.00 | 1,015.50 | 1,002.50 | 1,006.00 | 00:00:00 | | 2006-10-18 | 42,399,500 | 1,008.00 | 1,015.00 | 1,004.00 | 1,013.50 | 00:00:00 | | 2006-10-19 | 26,074,800 | 1,008.00 | 1,012.00 | 999.50 | 1,001.50 | 00:00:00 | | 2006-10-20 | 42,440,400 | 1,006.00 | 1,009.50 | 997.50 | 1,004.00 | 00:00:00 | | 2006-10-23 | 24,276,500 | 1,006.00 | 1,011.00 | 1,003.50 | 1,008.00 | 00:00:00 | | 2006-10-24 | 52,087,800 | 1,009.50 | 1,013.00 | 1,005.00 | 1,006.50 | 00:00:00 | | 2006-10-25 | 18,811,100 | 1,004.50 | 1,009.00 | 1,002.00 | 1,005.00 | 00:00:00 | | 2006-10-26 | 42,333,100 | 1,007.50 | 1,009.50 | 1,000.50 | 1,005.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
