|
 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 | | 2007-10-15 | 58,086,200 | 962.00 | 972.00 | 951.50 | 954.00 | 00:00:00 | | 2007-10-16 | 63,520,400 | 948.50 | 953.50 | 944.00 | 949.50 | 00:00:00 | | 2007-10-17 | 49,595,700 | 945.50 | 964.00 | 945.00 | 964.00 | 00:00:00 | | 2007-10-18 | 64,199,200 | 958.50 | 963.50 | 937.00 | 943.00 | 00:00:00 | | 2007-10-19 | 61,865,300 | 933.00 | 934.00 | 921.50 | 923.50 | 00:00:00 | | 2007-10-22 | 43,492,700 | 914.50 | 923.00 | 909.50 | 923.00 | 00:00:00 | | 2007-10-23 | 53,146,400 | 933.00 | 933.00 | 915.00 | 918.50 | 00:00:00 | | 2007-10-24 | 64,179,900 | 918.50 | 919.50 | 901.00 | 909.00 | 00:00:00 | | 2007-10-25 | 48,342,800 | 914.50 | 917.00 | 905.50 | 908.50 | 00:00:00 | | 2007-10-26 | 51,880,100 | 915.50 | 932.00 | 910.00 | 922.50 | 00:00:00 | | 2007-10-29 | 33,167,600 | 939.00 | 939.50 | 931.00 | 938.00 | 00:00:00 | | 2007-10-30 | 42,262,200 | 938.00 | 944.50 | 933.50 | 941.00 | 00:00:00 | | 2007-10-31 | 61,830,700 | 943.00 | 956.50 | 941.50 | 951.00 | 00:00:00 | | 2007-11-01 | 56,202,800 | 945.50 | 945.50 | 917.50 | 925.00 | 00:00:00 | | 2007-11-02 | 66,170,500 | 918.00 | 921.00 | 894.50 | 906.00 | 00:00:00 | | 2007-11-05 | 49,667,400 | 897.00 | 899.00 | 881.00 | 892.00 | 00:00:00 | | 2007-11-06 | 40,818,700 | 901.50 | 906.00 | 886.50 | 889.00 | 00:00:00 | | 2007-11-07 | 44,161,600 | 893.00 | 896.50 | 867.50 | 875.00 | 00:00:00 | | 2007-11-08 | 72,370,800 | 866.00 | 872.00 | 850.50 | 852.00 | 00:00:00 | | 2007-11-09 | 81,533,600 | 854.00 | 865.50 | 826.00 | 840.50 | 00:00:00 | | 2007-11-12 | 73,131,600 | 838.50 | 849.50 | 831.50 | 849.00 | 00:00:00 | | 2007-11-13 | 58,514,300 | 849.50 | 856.00 | 833.50 | 842.50 | 00:00:00 | | 2007-11-14 | 99,565,600 | 855.50 | 886.00 | 852.50 | 866.00 | 00:00:00 | | 2007-11-15 | 43,318,600 | 871.00 | 871.00 | 848.00 | 859.50 | 00:00:00 | | 2007-11-16 | 47,213,000 | 854.00 | 860.50 | 844.00 | 844.00 | 00:00:00 | | 2007-11-19 | 42,375,900 | 845.00 | 850.00 | 825.00 | 826.00 | 00:00:00 | | 2007-11-20 | 61,557,900 | 835.00 | 840.50 | 822.50 | 834.50 | 00:00:00 | | 2007-11-21 | 50,520,500 | 820.00 | 820.00 | 799.00 | 807.50 | 00:00:00 | | 2007-11-22 | 31,038,500 | 807.50 | 818.50 | 798.00 | 817.00 | 00:00:00 | | 2007-11-23 | 42,162,000 | 817.00 | 833.00 | 817.00 | 827.00 | 00:00:00 | | 2007-11-26 | 45,086,200 | 825.00 | 829.00 | 806.00 | 811.50 | 00:00:00 | | 2007-11-27 | 77,487,400 | 805.50 | 810.00 | 783.50 | 803.00 | 00:00:00 | | 2007-11-28 | 69,358,700 | 805.00 | 821.50 | 790.50 | 819.00 | 00:00:00 | | 2007-11-29 | 49,890,700 | 816.00 | 825.00 | 805.50 | 814.00 | 00:00:00 | | 2007-11-30 | 70,083,100 | 816.00 | 838.00 | 811.50 | 830.00 | 00:00:00 | | 2007-12-03 | 34,506,200 | 825.00 | 833.00 | 815.50 | 821.50 | 00:00:00 | | 2007-12-04 | 59,311,700 | 818.00 | 819.50 | 803.00 | 806.00 | 00:00:00 | | 2007-12-05 | 59,989,500 | 815.00 | 832.00 | 813.00 | 830.00 | 00:00:00 | | 2007-12-06 | 77,550,000 | 846.00 | 863.00 | 841.00 | 844.00 | 00:00:00 | | 2007-12-07 | 64,753,800 | 860.00 | 863.00 | 848.50 | 858.50 | 00:00:00 | | 2007-12-10 | 42,339,000 | 845.00 | 860.00 | 844.00 | 856.00 | 00:00:00 | | 2007-12-11 | 30,511,400 | 858.00 | 858.00 | 846.50 | 851.50 | 00:00:00 | | 2007-12-12 | 62,939,500 | 843.00 | 863.00 | 840.00 | 853.00 | 00:00:00 | | 2007-12-13 | 55,807,000 | 839.00 | 843.00 | 829.00 | 830.50 | 00:00:00 | | 2007-12-14 | 37,691,700 | 835.00 | 845.50 | 831.50 | 839.00 | 00:00:00 | | 2007-12-17 | 40,998,500 | 830.50 | 832.50 | 823.00 | 826.00 | 00:00:00 | | 2007-12-18 | 38,298,500 | 830.00 | 839.00 | 828.50 | 828.50 | 00:00:00 | | 2007-12-19 | 30,651,900 | 834.00 | 836.50 | 828.00 | 833.50 | 00:00:00 | | 2007-12-20 | 36,346,600 | 838.00 | 845.00 | 837.00 | 842.00 | 00:00:00 | | 2007-12-21 | 58,444,800 | 848.00 | 852.00 | 844.50 | 850.50 | 00:00:00 | | 2007-12-24 | 7,054,900 | 842.00 | 857.00 | 842.00 | 856.00 | 00:00:00 | | 2007-12-27 | 17,270,100 | 850.50 | 854.00 | 846.50 | 849.50 | 00:00:00 | | 2007-12-28 | 13,354,600 | 839.50 | 845.00 | 837.50 | 844.50 | 00:00:00 | | 2007-12-31 | 4,984,100 | 848.00 | 849.00 | 838.00 | 842.00 | 00:00:00 | | 2008-01-02 | 24,267,900 | 844.00 | 850.50 | 832.00 | 835.00 | 00:00:00 | | 2008-01-03 | 29,841,200 | 835.00 | 841.00 | 830.50 | 838.50 | 00:00:00 | | 2008-01-04 | 38,257,400 | 842.50 | 849.00 | 823.00 | 827.50 | 00:00:00 | | 2008-01-07 | 35,422,000 | 831.50 | 838.00 | 826.50 | 833.00 | 00:00:00 | | 2008-01-08 | 34,815,100 | 833.50 | 836.00 | 822.00 | 830.50 | 00:00:00 | | 2008-01-09 | 55,578,900 | 828.50 | 836.00 | 826.50 | 828.00 | 00:00:00 | | 2008-01-10 | 50,122,800 | 825.50 | 829.50 | 805.00 | 814.00 | 00:00:00 | | 2008-01-11 | 53,635,000 | 810.00 | 815.00 | 795.00 | 813.00 | 00:00:00 | | 2008-01-14 | 29,944,000 | 806.50 | 814.50 | 804.00 | 811.00 | 00:00:00 | | 2008-01-15 | 66,649,700 | 795.00 | 798.50 | 771.00 | 772.50 | 00:00:00 | | 2008-01-16 | 72,659,600 | 757.00 | 762.50 | 741.00 | 753.50 | 00:00:00 | | 2008-01-17 | 59,571,400 | 770.50 | 779.00 | 755.50 | 759.50 | 00:00:00 | | 2008-01-18 | 106,357,900 | 767.00 | 789.00 | 745.50 | 760.50 | 00:00:00 | | 2008-01-21 | 63,297,400 | 745.50 | 749.00 | 704.00 | 712.00 | 00:00:00 | | 2008-01-22 | 135,852,700 | 695.00 | 751.00 | 676.00 | 740.00 | 00:00:00 | | 2008-01-23 | 124,825,700 | 762.00 | 766.00 | 738.50 | 755.00 | 00:00:00 | | 2008-01-24 | 85,581,000 | 765.00 | 792.50 | 762.00 | 780.50 | 00:00:00 | | 2008-01-25 | 53,434,200 | 781.00 | 790.00 | 765.50 | 771.00 | 00:00:00 | | 2008-01-28 | 46,610,100 | 753.50 | 762.00 | 746.50 | 756.00 | 00:00:00 | | 2008-01-29 | 48,005,300 | 762.50 | 773.50 | 757.50 | 766.50 | 00:00:00 | | 2008-01-30 | 37,609,600 | 756.00 | 767.00 | 750.00 | 755.00 | 00:00:00 | | 2008-01-31 | 65,394,200 | 749.50 | 757.00 | 717.50 | 751.50 | 00:00:00 | | 2008-02-01 | 50,223,500 | 760.00 | 777.50 | 755.50 | 773.50 | 00:00:00 | | 2008-02-04 | 27,483,900 | 780.50 | 785.00 | 774.00 | 778.00 | 00:00:00 | | 2008-02-05 | 49,265,600 | 777.00 | 777.00 | 751.00 | 759.00 | 00:00:00 | | 2008-02-06 | 42,075,300 | 752.00 | 756.00 | 737.00 | 747.00 | 00:00:00 | | 2008-02-07 | 38,551,900 | 748.50 | 749.00 | 728.50 | 730.50 | 00:00:00 | | 2008-02-08 | 32,562,600 | 738.00 | 739.50 | 722.00 | 737.00 | 00:00:00 | | 2008-02-11 | 49,608,200 | 723.50 | 729.50 | 710.00 | 712.50 | 00:00:00 | | 2008-02-12 | 58,991,800 | 721.00 | 745.00 | 710.00 | 745.00 | 00:00:00 | | 2008-02-13 | 57,812,800 | 738.00 | 754.00 | 736.00 | 746.00 | 00:00:00 | | 2008-02-14 | 39,944,100 | 753.00 | 756.00 | 740.00 | 747.00 | 00:00:00 | | 2008-02-15 | 51,498,200 | 747.50 | 754.00 | 728.00 | 730.00 | 00:00:00 | | 2008-02-18 | 29,232,600 | 738.00 | 754.00 | 737.50 | 753.00 | 00:00:00 | | 2008-02-19 | 47,149,700 | 749.00 | 773.00 | 745.50 | 756.00 | 00:00:00 | | 2008-02-20 | 36,755,500 | 744.50 | 753.00 | 738.00 | 745.50 | 00:00:00 | | 2008-02-21 | 33,874,300 | 749.00 | 760.50 | 739.00 | 752.00 | 00:00:00 | | 2008-02-22 | 39,014,200 | 749.50 | 768.00 | 746.50 | 753.00 | 00:00:00 | | 2008-02-25 | 43,268,200 | 757.50 | 777.00 | 757.50 | 771.00 | 00:00:00 | | 2008-02-26 | 58,222,000 | 779.00 | 800.50 | 777.00 | 798.50 | 00:00:00 | | 2008-02-27 | 48,277,600 | 797.50 | 803.00 | 787.00 | 797.50 | 00:00:00 | | 2008-02-28 | 42,599,000 | 794.50 | 809.50 | 780.00 | 780.00 | 00:00:00 | | 2008-02-29 | 57,555,600 | 774.50 | 779.50 | 760.50 | 766.00 | 00:00:00 | | 2008-03-03 | 118,370,000 | 767.00 | 800.00 | 750.00 | 790.00 | 00:00:00 | | 2008-03-04 | 47,112,000 | 782.00 | 786.00 | 760.00 | 769.00 | 00:00:00 | | 2008-03-05 | 40,696,600 | 780.50 | 791.50 | 778.00 | 788.50 | 00:00:00 | | 2008-03-06 | 35,110,400 | 784.50 | 784.50 | 763.50 | 767.00 | 00:00:00 | | 2008-03-07 | 55,067,000 | 752.00 | 772.00 | 748.50 | 758.50 | 00:00:00 | | 2008-03-10 | 46,352,100 | 767.50 | 779.00 | 765.50 | 769.50 | 00:00:00 | | 2008-03-11 | 93,240,700 | 782.50 | 812.00 | 779.00 | 790.50 | 00:00:00 | | 2008-03-12 | 46,663,300 | 802.00 | 804.00 | 789.00 | 795.50 | 00:00:00 | | 2008-03-13 | 57,064,700 | 776.50 | 781.00 | 765.50 | 777.50 | 00:00:00 | | 2008-03-14 | 60,989,500 | 776.00 | 799.50 | 759.50 | 762.50 | 00:00:00 | | 2008-03-18 | 85,864,200 | 768.00 | 802.00 | 763.50 | 800.00 | 00:00:00 | | 2008-03-19 | 96,836,300 | 785.00 | 812.00 | 767.00 | 799.00 | 00:00:00 | | 2008-03-20 | 91,327,800 | 789.00 | 812.00 | 787.50 | 806.50 | 00:00:00 | | 2008-03-25 | 84,736,700 | 835.00 | 841.00 | 824.50 | 827.00 | 00:00:00 | | 2008-03-26 | 40,836,900 | 817.00 | 822.50 | 812.50 | 812.50 | 00:00:00 | | 2008-03-27 | 38,565,500 | 812.00 | 830.50 | 809.00 | 821.00 | 00:00:00 | | 2008-03-28 | 33,794,200 | 824.50 | 828.50 | 817.50 | 823.00 | 00:00:00 | | 2008-03-31 | 50,839,800 | 823.00 | 832.50 | 815.00 | 830.00 | 00:00:00 | | 2008-04-01 | 61,610,000 | 826.00 | 866.50 | 825.00 | 861.00 | 00:00:00 | | 2008-04-02 | 51,113,900 | 858.00 | 867.50 | 852.00 | 865.50 | 00:00:00 | | 2008-04-03 | 37,629,600 | 858.00 | 859.00 | 847.50 | 853.00 | 00:00:00 | | 2008-04-04 | 24,945,200 | 857.50 | 857.50 | 844.00 | 850.50 | 00:00:00 | | 2008-04-07 | 25,788,500 | 852.00 | 860.00 | 848.50 | 856.50 | 00:00:00 | | 2008-04-08 | 35,678,400 | 850.00 | 857.00 | 846.50 | 857.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
