|
 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 | | 2007-04-20 | 67,384,700 | 923.50 | 931.50 | 923.00 | 929.50 | 00:00:00 | | 2007-04-23 | 43,916,700 | 931.00 | 931.50 | 922.00 | 924.00 | 00:00:00 | | 2007-04-24 | 80,544,000 | 925.00 | 926.50 | 917.50 | 921.00 | 00:00:00 | | 2007-04-26 | 53,168,600 | 930.00 | 931.00 | 924.50 | 928.00 | 00:00:00 | | 2007-04-27 | 43,627,900 | 928.00 | 929.50 | 921.00 | 925.50 | 00:00:00 | | 2007-04-30 | 35,577,800 | 923.00 | 930.00 | 921.50 | 928.00 | 00:00:00 | | 2007-05-01 | 29,326,800 | 925.00 | 927.00 | 917.50 | 925.00 | 00:00:00 | | 2007-05-02 | 37,735,600 | 930.00 | 937.50 | 927.00 | 933.50 | 00:00:00 | | 2007-05-03 | 79,034,700 | 944.50 | 948.00 | 937.50 | 945.50 | 00:00:00 | | 2007-05-04 | 20,207,600 | 944.00 | 946.50 | 938.00 | 943.50 | 00:00:00 | | 2007-05-08 | 28,717,500 | 939.50 | 940.00 | 932.00 | 939.50 | 00:00:00 | | 2007-05-09 | 33,023,400 | 940.00 | 945.50 | 930.00 | 938.00 | 00:00:00 | | 2007-05-10 | 37,524,300 | 935.00 | 943.50 | 932.50 | 937.00 | 00:00:00 | | 2007-05-11 | 177,389,800 | 936.00 | 958.00 | 931.00 | 955.50 | 00:00:00 | | 2007-05-14 | 45,353,600 | 953.50 | 953.50 | 944.50 | 950.00 | 00:00:00 | | 2007-05-15 | 98,489,800 | 946.00 | 947.50 | 940.00 | 947.50 | 00:00:00 | | 2007-05-16 | 61,401,900 | 938.00 | 938.00 | 928.00 | 933.50 | 00:00:00 | | 2007-05-17 | 44,254,600 | 936.50 | 938.50 | 934.00 | 938.50 | 00:00:00 | | 2007-05-18 | 45,402,100 | 935.00 | 943.50 | 933.00 | 937.50 | 00:00:00 | | 2007-05-21 | 50,107,200 | 938.50 | 940.00 | 933.00 | 936.00 | 00:00:00 | | 2007-05-22 | 69,828,800 | 938.00 | 939.00 | 929.00 | 930.50 | 00:00:00 | | 2007-05-23 | 45,959,100 | 935.00 | 938.50 | 931.00 | 931.50 | 00:00:00 | | 2007-05-24 | 58,082,100 | 930.00 | 935.00 | 927.00 | 930.00 | 00:00:00 | | 2007-05-25 | 51,548,200 | 927.50 | 933.50 | 925.50 | 931.00 | 00:00:00 | | 2007-05-29 | 24,743,800 | 930.50 | 935.50 | 927.00 | 934.50 | 00:00:00 | | 2007-05-30 | 24,318,700 | 930.00 | 934.50 | 929.00 | 934.50 | 00:00:00 | | 2007-05-31 | 32,216,700 | 938.00 | 939.00 | 931.00 | 934.00 | 00:00:00 | | 2007-06-04 | 21,255,800 | 931.50 | 933.50 | 925.50 | 930.50 | 00:00:00 | | 2007-06-05 | 36,894,700 | 930.50 | 930.50 | 924.50 | 925.50 | 00:00:00 | | 2007-06-06 | 70,846,900 | 928.00 | 931.50 | 922.50 | 925.00 | 00:00:00 | | 2007-06-07 | 83,140,000 | 927.00 | 931.00 | 924.50 | 926.50 | 00:00:00 | | 2007-06-08 | 53,692,100 | 926.50 | 934.50 | 925.00 | 930.50 | 00:00:00 | | 2007-06-11 | 36,700,400 | 935.50 | 938.50 | 932.00 | 935.00 | 00:00:00 | | 2007-06-12 | 32,100,300 | 932.00 | 934.50 | 927.00 | 930.00 | 00:00:00 | | 2007-06-13 | 51,682,800 | 928.50 | 932.00 | 924.00 | 928.50 | 00:00:00 | | 2007-06-14 | 46,069,800 | 933.50 | 935.50 | 928.00 | 932.00 | 00:00:00 | | 2007-06-15 | 78,854,700 | 932.00 | 934.00 | 928.50 | 934.00 | 00:00:00 | | 2007-06-18 | 55,265,900 | 931.50 | 934.00 | 928.00 | 930.50 | 00:00:00 | | 2007-06-19 | 48,443,600 | 928.50 | 933.00 | 925.00 | 925.00 | 00:00:00 | | 2007-06-20 | 92,503,600 | 933.50 | 942.50 | 932.00 | 933.50 | 00:00:00 | | 2007-06-21 | 47,862,500 | 933.50 | 935.00 | 925.00 | 929.50 | 00:00:00 | | 2007-06-22 | 41,020,400 | 932.00 | 933.00 | 923.50 | 926.00 | 00:00:00 | | 2007-06-25 | 30,905,000 | 924.50 | 927.50 | 919.50 | 925.50 | 00:00:00 | | 2007-06-26 | 66,481,400 | 922.50 | 925.00 | 915.50 | 917.50 | 00:00:00 | | 2007-06-27 | 58,044,400 | 916.50 | 919.00 | 912.00 | 916.50 | 00:00:00 | | 2007-06-28 | 50,750,500 | 918.50 | 918.50 | 910.50 | 915.00 | 00:00:00 | | 2007-06-29 | 59,458,000 | 915.00 | 915.00 | 906.00 | 915.00 | 00:00:00 | | 2007-07-02 | 72,827,900 | 912.50 | 913.00 | 905.50 | 907.00 | 00:00:00 | | 2007-07-03 | 38,516,700 | 910.00 | 912.00 | 906.50 | 910.00 | 00:00:00 | | 2007-07-04 | 24,192,400 | 908.50 | 913.50 | 905.50 | 911.50 | 00:00:00 | | 2007-07-05 | 30,934,800 | 910.00 | 911.00 | 906.50 | 909.50 | 00:00:00 | | 2007-07-06 | 54,557,400 | 919.50 | 922.00 | 912.50 | 916.50 | 00:00:00 | | 2007-07-09 | 32,076,800 | 920.00 | 923.00 | 913.00 | 914.50 | 00:00:00 | | 2007-07-10 | 60,790,600 | 920.50 | 923.00 | 908.00 | 910.50 | 00:00:00 | | 2007-07-11 | 66,801,000 | 905.50 | 907.50 | 897.00 | 905.00 | 00:00:00 | | 2007-07-12 | 52,361,900 | 906.00 | 910.00 | 901.50 | 910.00 | 00:00:00 | | 2007-07-13 | 40,242,500 | 915.50 | 915.50 | 908.00 | 913.00 | 00:00:00 | | 2007-07-16 | 32,438,500 | 913.50 | 916.00 | 910.00 | 915.50 | 00:00:00 | | 2007-07-17 | 35,823,500 | 915.00 | 915.00 | 909.00 | 911.50 | 00:00:00 | | 2007-07-18 | 38,278,700 | 905.00 | 910.50 | 901.50 | 901.50 | 00:00:00 | | 2007-07-19 | 69,361,600 | 907.00 | 914.50 | 903.00 | 906.50 | 00:00:00 | | 2007-07-20 | 49,343,300 | 905.50 | 908.00 | 893.50 | 895.00 | 00:00:00 | | 2007-07-23 | 29,222,000 | 899.00 | 903.50 | 898.00 | 901.50 | 00:00:00 | | 2007-07-24 | 57,123,100 | 899.50 | 901.00 | 885.00 | 887.00 | 00:00:00 | | 2007-07-25 | 86,798,000 | 889.00 | 897.00 | 885.50 | 886.00 | 00:00:00 | | 2007-07-26 | 85,808,700 | 891.00 | 892.50 | 870.00 | 870.00 | 00:00:00 | | 2007-07-27 | 91,259,300 | 874.50 | 892.00 | 874.00 | 880.50 | 00:00:00 | | 2007-07-30 | 132,982,000 | 888.50 | 908.50 | 884.00 | 892.50 | 00:00:00 | | 2007-07-31 | 108,089,600 | 906.00 | 919.50 | 903.50 | 914.00 | 00:00:00 | | 2007-08-01 | 92,099,300 | 899.00 | 908.50 | 895.50 | 900.50 | 00:00:00 | | 2007-08-02 | 50,053,400 | 904.50 | 912.00 | 902.00 | 908.50 | 00:00:00 | | 2007-08-03 | 46,935,100 | 908.50 | 908.50 | 896.00 | 900.00 | 00:00:00 | | 2007-08-06 | 45,669,000 | 889.00 | 901.50 | 887.50 | 898.00 | 00:00:00 | | 2007-08-07 | 60,346,300 | 904.50 | 911.00 | 901.00 | 911.00 | 00:00:00 | | 2007-08-08 | 48,738,500 | 915.50 | 919.00 | 911.50 | 917.00 | 00:00:00 | | 2007-08-09 | 75,697,600 | 913.00 | 914.00 | 901.50 | 905.00 | 00:00:00 | | 2007-08-10 | 107,989,800 | 897.00 | 897.50 | 872.50 | 880.00 | 00:00:00 | | 2007-08-13 | 62,614,800 | 888.00 | 902.50 | 888.00 | 900.00 | 00:00:00 | | 2007-08-15 | 75,156,600 | 885.00 | 888.00 | 880.50 | 883.50 | 00:00:00 | | 2007-08-16 | 94,990,100 | 874.00 | 876.50 | 861.50 | 861.50 | 00:00:00 | | 2007-08-17 | 125,059,400 | 860.50 | 908.00 | 858.50 | 902.00 | 00:00:00 | | 2007-08-20 | 54,820,400 | 898.00 | 904.50 | 891.00 | 894.00 | 00:00:00 | | 2007-08-21 | 48,178,900 | 898.00 | 899.00 | 889.00 | 896.00 | 00:00:00 | | 2007-08-22 | 49,363,500 | 900.00 | 907.00 | 898.00 | 907.00 | 00:00:00 | | 2007-08-23 | 62,591,100 | 906.50 | 909.50 | 895.50 | 897.50 | 00:00:00 | | 2007-08-24 | 35,632,900 | 898.50 | 903.50 | 895.50 | 898.00 | 00:00:00 | | 2007-08-28 | 50,486,100 | 894.00 | 897.00 | 879.50 | 881.00 | 00:00:00 | | 2007-08-29 | 40,148,700 | 883.00 | 887.50 | 876.50 | 882.50 | 00:00:00 | | 2007-08-30 | 37,892,600 | 886.50 | 888.00 | 875.50 | 886.00 | 00:00:00 | | 2007-08-31 | 41,563,800 | 891.00 | 897.50 | 885.50 | 897.00 | 00:00:00 | | 2007-09-03 | 35,997,200 | 893.50 | 900.50 | 889.50 | 897.00 | 00:00:00 | | 2007-09-04 | 39,049,400 | 890.50 | 898.50 | 887.50 | 898.00 | 00:00:00 | | 2007-09-05 | 39,573,800 | 895.50 | 896.00 | 881.50 | 881.50 | 00:00:00 | | 2007-09-06 | 41,167,800 | 883.00 | 887.00 | 872.00 | 887.00 | 00:00:00 | | 2007-09-07 | 78,907,100 | 889.00 | 891.50 | 870.50 | 873.00 | 00:00:00 | | 2007-09-10 | 38,952,500 | 874.00 | 881.00 | 867.50 | 870.00 | 00:00:00 | | 2007-09-11 | 32,456,000 | 875.50 | 883.00 | 873.00 | 882.00 | 00:00:00 | | 2007-09-12 | 26,215,200 | 878.50 | 881.00 | 872.00 | 879.50 | 00:00:00 | | 2007-09-13 | 42,188,600 | 882.00 | 891.50 | 879.00 | 886.50 | 00:00:00 | | 2007-09-14 | 60,384,000 | 882.00 | 893.50 | 878.00 | 888.00 | 00:00:00 | | 2007-09-17 | 45,571,100 | 886.50 | 887.50 | 879.00 | 882.00 | 00:00:00 | | 2007-09-18 | 62,837,400 | 882.00 | 898.00 | 882.00 | 896.50 | 00:00:00 | | 2007-09-19 | 122,736,000 | 908.50 | 922.50 | 904.00 | 914.00 | 00:00:00 | | 2007-09-20 | 51,712,500 | 912.50 | 912.50 | 903.50 | 909.00 | 00:00:00 | | 2007-09-21 | 90,062,100 | 906.00 | 912.50 | 905.00 | 910.50 | 00:00:00 | | 2007-09-24 | 37,500,700 | 909.50 | 912.00 | 903.50 | 906.50 | 00:00:00 | | 2007-09-25 | 66,963,700 | 905.00 | 912.00 | 905.00 | 909.00 | 00:00:00 | | 2007-09-26 | 48,316,900 | 913.00 | 921.50 | 911.50 | 914.00 | 00:00:00 | | 2007-09-27 | 74,095,700 | 916.00 | 920.00 | 910.50 | 913.00 | 00:00:00 | | 2007-09-28 | 58,022,900 | 909.50 | 910.00 | 899.50 | 904.50 | 00:00:00 | | 2007-10-01 | 56,256,900 | 899.00 | 906.00 | 895.50 | 905.50 | 00:00:00 | | 2007-10-02 | 78,223,200 | 911.00 | 919.00 | 908.50 | 911.50 | 00:00:00 | | 2007-10-03 | 132,317,200 | 934.00 | 944.50 | 925.50 | 935.50 | 00:00:00 | | 2007-10-04 | 84,389,400 | 943.50 | 958.50 | 940.00 | 952.50 | 00:00:00 | | 2007-10-05 | 89,103,500 | 955.00 | 966.00 | 954.00 | 961.50 | 00:00:00 | | 2007-10-08 | 73,651,100 | 957.50 | 957.50 | 943.50 | 944.00 | 00:00:00 | | 2007-10-09 | 40,933,300 | 944.50 | 953.50 | 940.50 | 948.00 | 00:00:00 | | 2007-10-10 | 51,715,000 | 949.00 | 949.00 | 939.00 | 944.00 | 00:00:00 | | 2007-10-11 | 62,374,600 | 949.00 | 967.00 | 949.00 | 961.50 | 00:00:00 | | 2007-10-12 | 45,568,200 | 955.50 | 958.50 | 945.00 | 953.00 | 00:00:00 | | 2007-10-15 | 58,086,200 | 962.00 | 972.00 | 951.50 | 954.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
