|
 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 | | 2006-10-26 | 42,333,100 | 1,007.50 | 1,009.50 | 1,000.50 | 1,005.00 | 00:00:00 | | 2006-10-27 | 31,472,700 | 1,004.00 | 1,006.00 | 996.00 | 999.00 | 00:00:00 | | 2006-10-30 | 30,681,900 | 994.50 | 1,000.00 | 992.50 | 994.00 | 00:00:00 | | 2006-10-31 | 31,303,500 | 992.00 | 1,000.00 | 991.50 | 994.00 | 00:00:00 | | 2006-11-01 | 47,236,700 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 00:00:00 | | 2006-11-02 | 25,503,000 | 1,012.00 | 1,015.00 | 1,006.00 | 1,010.00 | 00:00:00 | | 2006-11-03 | 29,069,800 | 1,011.00 | 1,022.00 | 1,007.00 | 1,015.50 | 00:00:00 | | 2006-11-06 | 31,760,100 | 1,015.00 | 1,028.50 | 1,014.00 | 1,028.00 | 00:00:00 | | 2006-11-07 | 50,643,500 | 1,023.50 | 1,028.00 | 1,020.50 | 1,022.50 | 00:00:00 | | 2006-11-08 | 48,845,400 | 1,018.00 | 1,022.50 | 1,015.00 | 1,021.50 | 00:00:00 | | 2006-11-09 | 20,860,800 | 1,019.50 | 1,021.50 | 1,015.50 | 1,020.00 | 00:00:00 | | 2006-11-10 | 26,195,800 | 1,017.00 | 1,017.00 | 1,006.50 | 1,008.00 | 00:00:00 | | 2006-11-13 | 79,315,900 | 1,007.50 | 1,019.00 | 988.50 | 999.00 | 00:00:00 | | 2006-11-14 | 59,888,400 | 999.00 | 1,002.50 | 989.00 | 992.50 | 00:00:00 | | 2006-11-15 | 61,114,200 | 996.00 | 999.50 | 988.50 | 997.50 | 00:00:00 | | 2006-11-16 | 40,217,700 | 995.00 | 1,000.00 | 990.00 | 994.50 | 00:00:00 | | 2006-11-17 | 48,741,300 | 1,001.00 | 1,002.50 | 989.00 | 991.00 | 00:00:00 | | 2006-11-20 | 40,527,300 | 984.00 | 990.00 | 980.50 | 987.00 | 00:00:00 | | 2006-11-21 | 64,682,400 | 989.50 | 994.50 | 986.00 | 988.00 | 00:00:00 | | 2006-11-22 | 46,972,100 | 983.00 | 988.50 | 978.00 | 980.00 | 00:00:00 | | 2006-11-23 | 21,023,100 | 983.00 | 983.00 | 974.00 | 976.00 | 00:00:00 | | 2006-11-24 | 41,398,700 | 976.00 | 978.50 | 962.50 | 968.00 | 00:00:00 | | 2006-11-27 | 61,005,600 | 961.00 | 966.50 | 954.00 | 955.50 | 00:00:00 | | 2006-11-28 | 52,723,100 | 950.00 | 951.50 | 943.50 | 945.50 | 00:00:00 | | 2006-11-29 | 62,993,800 | 950.00 | 951.00 | 941.50 | 949.00 | 00:00:00 | | 2006-11-30 | 117,318,400 | 950.00 | 951.00 | 934.50 | 938.00 | 00:00:00 | | 2006-12-01 | 71,672,800 | 940.50 | 942.50 | 927.00 | 929.00 | 00:00:00 | | 2006-12-04 | 58,395,900 | 935.00 | 940.50 | 930.00 | 937.00 | 00:00:00 | | 2006-12-05 | 151,839,900 | 937.00 | 946.00 | 913.50 | 923.00 | 00:00:00 | | 2006-12-06 | 85,557,100 | 921.50 | 923.50 | 916.00 | 918.00 | 00:00:00 | | 2006-12-07 | 47,813,900 | 919.00 | 925.00 | 917.50 | 919.00 | 00:00:00 | | 2006-12-08 | 59,252,200 | 920.50 | 922.50 | 909.50 | 915.50 | 00:00:00 | | 2006-12-11 | 54,494,700 | 921.50 | 924.50 | 918.50 | 923.00 | 00:00:00 | | 2006-12-12 | 65,228,500 | 920.00 | 925.50 | 914.50 | 920.00 | 00:00:00 | | 2006-12-13 | 40,577,700 | 917.50 | 922.00 | 915.00 | 919.00 | 00:00:00 | | 2006-12-14 | 42,856,000 | 922.00 | 929.00 | 916.50 | 926.00 | 00:00:00 | | 2006-12-15 | 100,678,100 | 930.00 | 934.00 | 926.50 | 931.00 | 00:00:00 | | 2006-12-18 | 36,478,000 | 931.50 | 936.00 | 931.00 | 933.50 | 00:00:00 | | 2006-12-19 | 42,215,800 | 928.00 | 931.00 | 923.50 | 927.00 | 00:00:00 | | 2006-12-20 | 45,771,400 | 931.50 | 932.50 | 921.00 | 925.00 | 00:00:00 | | 2006-12-21 | 32,281,500 | 925.00 | 926.50 | 920.50 | 924.00 | 00:00:00 | | 2006-12-22 | 11,045,400 | 923.50 | 926.50 | 917.50 | 924.00 | 00:00:00 | | 2006-12-27 | 17,369,000 | 928.00 | 935.00 | 924.00 | 929.00 | 00:00:00 | | 2006-12-28 | 17,057,700 | 934.50 | 935.50 | 929.00 | 931.00 | 00:00:00 | | 2006-12-29 | 23,180,600 | 931.50 | 937.50 | 926.50 | 931.00 | 00:00:00 | | 2007-01-02 | 22,419,400 | 933.50 | 943.00 | 932.00 | 939.00 | 00:00:00 | | 2007-01-03 | 40,333,700 | 942.00 | 953.00 | 941.00 | 953.00 | 00:00:00 | | 2007-01-04 | 51,511,300 | 946.50 | 948.50 | 940.50 | 943.50 | 00:00:00 | | 2007-01-05 | 46,348,000 | 945.00 | 949.00 | 940.50 | 941.00 | 00:00:00 | | 2007-01-08 | 40,375,400 | 940.50 | 942.00 | 932.00 | 932.00 | 00:00:00 | | 2007-01-09 | 79,950,700 | 933.00 | 934.00 | 923.00 | 924.00 | 00:00:00 | | 2007-01-10 | 54,864,800 | 922.00 | 927.50 | 916.50 | 922.50 | 00:00:00 | | 2007-01-11 | 80,034,200 | 921.50 | 924.50 | 909.00 | 924.00 | 00:00:00 | | 2007-01-12 | 73,405,700 | 922.00 | 923.50 | 913.00 | 918.50 | 00:00:00 | | 2007-01-15 | 33,338,000 | 919.50 | 923.50 | 913.50 | 917.50 | 00:00:00 | | 2007-01-16 | 45,289,000 | 918.50 | 921.50 | 911.50 | 914.50 | 00:00:00 | | 2007-01-17 | 46,695,500 | 916.50 | 919.00 | 909.00 | 913.50 | 00:00:00 | | 2007-01-18 | 59,664,900 | 915.50 | 926.50 | 914.00 | 919.50 | 00:00:00 | | 2007-01-19 | 75,006,000 | 924.50 | 936.50 | 924.50 | 932.50 | 00:00:00 | | 2007-01-22 | 46,606,100 | 940.00 | 943.00 | 928.00 | 930.50 | 00:00:00 | | 2007-01-23 | 60,272,200 | 932.50 | 934.50 | 923.00 | 929.00 | 00:00:00 | | 2007-01-24 | 54,286,800 | 932.50 | 942.00 | 926.50 | 939.00 | 00:00:00 | | 2007-01-25 | 56,854,500 | 938.00 | 946.50 | 933.50 | 936.00 | 00:00:00 | | 2007-01-26 | 45,584,100 | 933.00 | 936.50 | 929.50 | 931.50 | 00:00:00 | | 2007-01-29 | 34,343,000 | 930.00 | 939.00 | 927.50 | 935.00 | 00:00:00 | | 2007-01-30 | 30,627,700 | 935.00 | 935.50 | 929.00 | 935.00 | 00:00:00 | | 2007-01-31 | 46,606,000 | 930.00 | 936.00 | 924.50 | 925.00 | 00:00:00 | | 2007-02-01 | 48,156,200 | 933.00 | 936.50 | 929.00 | 932.50 | 00:00:00 | | 2007-02-02 | 33,015,800 | 933.50 | 939.50 | 932.50 | 935.00 | 00:00:00 | | 2007-02-05 | 24,277,300 | 935.00 | 936.50 | 928.50 | 935.00 | 00:00:00 | | 2007-02-06 | 52,136,200 | 936.50 | 938.50 | 932.50 | 934.00 | 00:00:00 | | 2007-02-07 | 47,002,700 | 932.00 | 934.50 | 928.00 | 931.00 | 00:00:00 | | 2007-02-08 | 120,106,800 | 910.00 | 919.00 | 906.50 | 917.00 | 00:00:00 | | 2007-02-09 | 50,029,200 | 917.00 | 922.00 | 912.50 | 920.00 | 00:00:00 | | 2007-02-12 | 44,205,900 | 916.50 | 922.00 | 915.00 | 915.50 | 00:00:00 | | 2007-02-13 | 35,320,700 | 916.00 | 920.00 | 912.00 | 920.00 | 00:00:00 | | 2007-02-14 | 43,052,200 | 919.50 | 920.00 | 913.00 | 919.50 | 00:00:00 | | 2007-02-15 | 67,311,200 | 917.50 | 918.50 | 911.50 | 915.00 | 00:00:00 | | 2007-02-16 | 47,191,800 | 914.00 | 916.00 | 908.50 | 914.00 | 00:00:00 | | 2007-02-20 | 30,023,900 | 910.00 | 914.50 | 909.00 | 911.50 | 00:00:00 | | 2007-02-21 | 50,803,800 | 911.50 | 915.50 | 908.50 | 908.50 | 00:00:00 | | 2007-02-22 | 64,442,600 | 911.50 | 913.00 | 906.50 | 907.00 | 00:00:00 | | 2007-02-23 | 62,633,100 | 906.00 | 906.00 | 897.50 | 899.00 | 00:00:00 | | 2007-02-26 | 41,362,000 | 900.00 | 904.50 | 898.50 | 903.50 | 00:00:00 | | 2007-02-27 | 68,356,000 | 898.00 | 902.00 | 889.50 | 893.50 | 00:00:00 | | 2007-02-28 | 98,568,900 | 887.50 | 901.50 | 886.00 | 891.00 | 00:00:00 | | 2007-03-01 | 96,269,500 | 891.00 | 892.50 | 876.50 | 884.00 | 00:00:00 | | 2007-03-02 | 85,018,000 | 888.00 | 893.50 | 881.00 | 886.00 | 00:00:00 | | 2007-03-05 | 111,541,300 | 879.00 | 903.50 | 876.50 | 896.00 | 00:00:00 | | 2007-03-06 | 71,831,900 | 902.00 | 903.50 | 895.50 | 902.50 | 00:00:00 | | 2007-03-07 | 56,662,300 | 900.50 | 906.00 | 898.00 | 904.00 | 00:00:00 | | 2007-03-08 | 47,259,900 | 906.50 | 915.00 | 905.00 | 912.00 | 00:00:00 | | 2007-03-09 | 89,288,300 | 909.50 | 913.50 | 905.50 | 910.00 | 00:00:00 | | 2007-03-12 | 32,620,200 | 911.50 | 912.50 | 907.00 | 911.00 | 00:00:00 | | 2007-03-13 | 77,655,600 | 909.00 | 911.00 | 902.50 | 902.50 | 00:00:00 | | 2007-03-14 | 161,739,400 | 893.00 | 896.50 | 877.00 | 880.00 | 00:00:00 | | 2007-03-15 | 70,173,300 | 888.00 | 889.00 | 879.00 | 886.00 | 00:00:00 | | 2007-03-16 | 104,180,700 | 881.50 | 882.50 | 872.00 | 880.00 | 00:00:00 | | 2007-03-19 | 42,648,200 | 888.00 | 889.50 | 882.00 | 886.00 | 00:00:00 | | 2007-03-20 | 78,549,800 | 886.00 | 898.00 | 882.50 | 898.00 | 00:00:00 | | 2007-03-21 | 80,874,800 | 880.00 | 887.00 | 875.00 | 881.00 | 00:00:00 | | 2007-03-22 | 134,867,000 | 891.00 | 898.00 | 889.50 | 898.00 | 00:00:00 | | 2007-03-23 | 75,831,500 | 900.00 | 905.50 | 894.50 | 898.00 | 00:00:00 | | 2007-03-26 | 77,568,300 | 901.00 | 901.00 | 885.00 | 887.50 | 00:00:00 | | 2007-03-27 | 51,387,000 | 891.50 | 892.50 | 883.00 | 884.50 | 00:00:00 | | 2007-03-28 | 41,726,800 | 883.00 | 885.00 | 877.00 | 882.00 | 00:00:00 | | 2007-03-29 | 34,030,600 | 883.50 | 890.00 | 881.00 | 886.00 | 00:00:00 | | 2007-03-30 | 82,684,000 | 888.00 | 893.50 | 886.00 | 889.50 | 00:00:00 | | 2007-04-02 | 40,889,100 | 886.50 | 888.50 | 882.00 | 886.50 | 00:00:00 | | 2007-04-03 | 36,258,000 | 888.50 | 891.00 | 883.50 | 890.00 | 00:00:00 | | 2007-04-04 | 34,363,600 | 892.50 | 894.50 | 888.00 | 892.00 | 00:00:00 | | 2007-04-05 | 76,629,300 | 892.50 | 908.50 | 888.50 | 904.00 | 00:00:00 | | 2007-04-10 | 69,644,400 | 903.50 | 908.50 | 901.00 | 904.00 | 00:00:00 | | 2007-04-11 | 72,383,300 | 902.00 | 909.50 | 901.50 | 905.50 | 00:00:00 | | 2007-04-12 | 73,219,000 | 904.50 | 910.50 | 904.00 | 908.00 | 00:00:00 | | 2007-04-13 | 122,533,600 | 906.50 | 919.00 | 906.50 | 919.00 | 00:00:00 | | 2007-04-16 | 119,422,900 | 921.00 | 935.00 | 919.50 | 927.50 | 00:00:00 | | 2007-04-17 | 88,802,900 | 926.50 | 926.50 | 918.00 | 922.00 | 00:00:00 | | 2007-04-18 | 67,748,200 | 919.50 | 922.50 | 917.00 | 921.00 | 00:00:00 | | 2007-04-19 | 71,327,300 | 915.00 | 923.00 | 915.00 | 922.00 | 00:00:00 | | 2007-04-20 | 67,384,700 | 923.50 | 931.50 | 923.00 | 929.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
