|
 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 | | 2008-04-08 | 35,678,400 | 850.00 | 857.00 | 846.50 | 857.00 | 00:00:00 | | 2008-04-09 | 35,808,200 | 853.00 | 865.00 | 851.50 | 856.00 | 00:00:00 | | 2008-04-10 | 46,627,400 | 859.50 | 862.00 | 846.50 | 859.00 | 00:00:00 | | 2008-04-11 | 44,477,000 | 865.50 | 869.50 | 849.00 | 854.50 | 00:00:00 | | 2008-04-14 | 40,142,800 | 850.00 | 857.00 | 838.00 | 840.00 | 00:00:00 | | 2008-04-15 | 45,641,500 | 847.50 | 849.00 | 836.50 | 841.00 | 00:00:00 | | 2008-04-16 | 39,385,200 | 845.50 | 852.00 | 834.00 | 851.50 | 00:00:00 | | 2008-04-17 | 37,650,300 | 853.00 | 855.50 | 840.00 | 842.00 | 00:00:00 | | 2008-04-18 | 51,573,600 | 842.50 | 859.00 | 838.50 | 855.50 | 00:00:00 | | 2008-04-21 | 33,510,900 | 854.00 | 855.50 | 841.50 | 848.00 | 00:00:00 | | 2008-04-22 | 38,634,000 | 847.00 | 854.50 | 843.50 | 846.50 | 00:00:00 | | 2008-04-23 | 58,858,800 | 849.50 | 851.50 | 834.50 | 849.50 | 00:00:00 | | 2008-04-24 | 39,435,400 | 848.00 | 855.00 | 840.00 | 855.00 | 00:00:00 | | 2008-04-25 | 45,855,900 | 859.00 | 868.00 | 856.00 | 859.50 | 00:00:00 | | 2008-04-28 | 20,789,500 | 863.00 | 868.50 | 861.00 | 865.00 | 00:00:00 | | 2008-04-29 | 28,867,500 | 865.50 | 875.50 | 865.00 | 871.00 | 00:00:00 | | 2008-04-30 | 49,925,600 | 884.50 | 887.00 | 878.00 | 879.50 | 00:00:00 | | 2008-05-01 | 20,500,400 | 877.00 | 881.50 | 868.00 | 879.50 | 00:00:00 | | 2008-05-02 | 36,156,200 | 883.50 | 894.50 | 878.50 | 889.50 | 00:00:00 | | 2008-05-06 | 45,950,400 | 883.00 | 886.50 | 869.50 | 876.00 | 00:00:00 | | 2008-05-07 | 37,213,600 | 878.00 | 890.00 | 873.50 | 887.50 | 00:00:00 | | 2008-05-08 | 41,510,300 | 883.00 | 888.50 | 879.50 | 881.50 | 00:00:00 | | 2008-05-09 | 52,669,400 | 871.50 | 872.50 | 859.50 | 866.00 | 00:00:00 | | 2008-05-12 | 45,965,700 | 865.00 | 889.00 | 860.00 | 882.00 | 00:00:00 | | 2008-05-13 | 53,703,600 | 888.50 | 896.50 | 885.00 | 895.50 | 00:00:00 | | 2008-05-14 | 35,966,600 | 893.00 | 896.00 | 887.00 | 893.50 | 00:00:00 | | 2008-05-15 | 41,397,500 | 887.00 | 896.00 | 882.00 | 892.00 | 00:00:00 | | 2008-05-16 | 31,128,000 | 892.50 | 895.00 | 887.50 | 891.50 | 00:00:00 | | 2008-05-19 | 25,880,200 | 888.50 | 897.50 | 886.75 | 897.00 | 00:00:00 | | 2008-05-20 | 39,149,500 | 887.25 | 892.75 | 876.00 | 876.00 | 00:00:00 | | 2008-05-21 | 34,508,300 | 871.00 | 875.00 | 860.00 | 863.75 | 00:00:00 | | 2008-05-22 | 34,427,200 | 855.00 | 859.75 | 849.50 | 852.50 | 00:00:00 | | 2008-05-23 | 31,017,700 | 855.00 | 859.00 | 848.00 | 848.00 | 00:00:00 | | 2008-05-27 | 33,329,800 | 847.00 | 855.00 | 843.75 | 848.00 | 00:00:00 | | 2008-05-28 | 31,839,400 | 850.00 | 859.50 | 845.25 | 847.25 | 00:00:00 | | 2008-05-29 | 39,294,400 | 853.00 | 855.00 | 843.75 | 847.00 | 00:00:00 | | 2008-05-30 | 36,081,400 | 850.75 | 862.75 | 849.00 | 852.50 | 00:00:00 | | 2008-06-02 | 30,996,400 | 855.75 | 857.25 | 849.00 | 852.75 | 00:00:00 | | 2008-06-03 | 33,202,100 | 850.00 | 856.75 | 845.00 | 856.00 | 00:00:00 | | 2008-06-04 | 42,410,100 | 856.75 | 863.75 | 847.25 | 859.00 | 00:00:00 | | 2008-06-05 | 37,028,200 | 860.25 | 868.25 | 856.50 | 859.50 | 00:00:00 | | 2008-06-06 | 40,543,600 | 860.25 | 863.75 | 838.50 | 838.50 | 00:00:00 | | 2008-06-10 | 58,708,500 | 830.25 | 843.50 | 828.25 | 836.25 | 00:00:00 | | 2008-06-11 | 57,810,100 | 842.00 | 846.00 | 816.00 | 816.25 | 00:00:00 | | 2008-06-12 | 65,175,000 | 823.00 | 829.25 | 814.25 | 828.50 | 00:00:00 | | 2008-06-13 | 46,435,400 | 825.50 | 829.00 | 818.00 | 822.00 | 00:00:00 | | 2008-06-16 | 36,585,000 | 825.00 | 829.00 | 815.25 | 824.75 | 00:00:00 | | 2008-06-17 | 41,704,700 | 821.00 | 840.75 | 819.00 | 826.25 | 00:00:00 | | 2008-06-18 | 40,303,300 | 830.00 | 832.00 | 813.00 | 815.00 | 00:00:00 | | 2008-06-19 | 41,174,800 | 812.25 | 819.00 | 803.25 | 804.00 | 00:00:00 | | 2008-06-20 | 58,993,400 | 807.50 | 810.00 | 791.75 | 797.75 | 00:00:00 | | 2008-06-23 | 34,566,000 | 801.00 | 811.25 | 799.00 | 803.00 | 00:00:00 | | 2008-06-24 | 38,723,500 | 805.00 | 807.00 | 793.25 | 801.75 | 00:00:00 | | 2008-06-25 | 29,236,900 | 805.00 | 816.25 | 804.00 | 814.75 | 00:00:00 | | 2008-06-26 | 49,949,200 | 806.50 | 807.50 | 786.00 | 787.50 | 00:00:00 | | 2008-06-27 | 48,621,600 | 788.25 | 795.00 | 775.50 | 778.00 | 00:00:00 | | 2008-06-30 | 42,305,300 | 775.50 | 781.50 | 770.00 | 775.75 | 00:00:00 | | 2008-07-01 | 65,310,900 | 770.50 | 772.50 | 747.75 | 754.50 | 00:00:00 | | 2008-07-02 | 55,976,000 | 760.00 | 776.75 | 756.50 | 762.00 | 00:00:00 | | 2008-07-03 | 56,297,100 | 759.25 | 772.50 | 751.25 | 770.00 | 00:00:00 | | 2008-07-04 | 26,064,800 | 766.00 | 770.00 | 751.75 | 754.00 | 00:00:00 | | 2008-07-07 | 40,293,800 | 765.00 | 772.50 | 762.25 | 771.25 | 00:00:00 | | 2008-07-08 | 52,096,100 | 755.50 | 763.00 | 746.00 | 759.00 | 00:00:00 | | 2008-07-09 | 45,245,900 | 766.75 | 782.00 | 760.00 | 770.75 | 00:00:00 | | 2008-07-10 | 54,019,500 | 760.00 | 774.25 | 758.00 | 760.00 | 00:00:00 | | 2008-07-11 | 70,038,700 | 768.00 | 771.00 | 729.00 | 732.25 | 00:00:00 | | 2008-07-14 | 48,080,500 | 748.00 | 758.50 | 738.00 | 739.00 | 00:00:00 | | 2008-07-15 | 68,574,600 | 727.00 | 734.00 | 699.50 | 715.50 | 00:00:00 | | 2008-07-16 | 66,618,500 | 721.00 | 736.00 | 697.00 | 728.00 | 00:00:00 | | 2008-07-17 | 94,943,900 | 748.00 | 780.00 | 745.00 | 764.50 | 00:00:00 | | 2008-07-18 | 88,848,400 | 756.50 | 796.50 | 756.50 | 794.00 | 00:00:00 | | 2008-07-21 | 65,879,800 | 801.00 | 829.00 | 798.50 | 814.50 | 00:00:00 | | 2008-07-22 | 57,753,600 | 800.50 | 815.75 | 787.00 | 813.50 | 00:00:00 | | 2008-07-23 | 112,183,500 | 826.00 | 843.25 | 822.50 | 843.25 | 00:00:00 | | 2008-07-24 | 82,046,200 | 837.50 | 849.75 | 831.25 | 838.00 | 00:00:00 | | 2008-07-25 | 58,919,000 | 822.00 | 837.50 | 814.50 | 828.00 | 00:00:00 | | 2008-07-28 | 34,053,200 | 828.00 | 831.50 | 816.00 | 820.00 | 00:00:00 | | 2008-07-29 | 24,542,300 | 810.50 | 829.00 | 802.75 | 824.50 | 00:00:00 | | 2008-07-30 | 47,197,400 | 830.00 | 848.50 | 827.50 | 847.00 | 00:00:00 | | 2008-07-31 | 46,276,600 | 841.50 | 844.75 | 829.00 | 839.00 | 00:00:00 | | 2008-08-01 | 43,331,300 | 830.00 | 849.75 | 825.00 | 837.00 | 00:00:00 | | 2008-08-04 | 60,255,300 | 837.00 | 858.00 | 813.50 | 828.00 | 00:00:00 | | 2008-08-05 | 55,532,800 | 822.25 | 857.00 | 819.75 | 855.75 | 00:00:00 | | 2008-08-06 | 54,832,900 | 860.50 | 861.75 | 844.00 | 851.25 | 00:00:00 | | 2008-08-07 | 57,851,700 | 843.00 | 854.00 | 837.00 | 842.50 | 00:00:00 | | 2008-08-08 | 24,166,400 | 842.50 | 864.00 | 840.00 | 858.50 | 00:00:00 | | 2008-08-11 | 25,811,000 | 862.50 | 863.00 | 850.50 | 863.00 | 00:00:00 | | 2008-08-12 | 39,618,600 | 864.00 | 873.50 | 858.25 | 869.00 | 00:00:00 | | 2008-08-13 | 49,737,900 | 860.00 | 863.75 | 847.00 | 853.75 | 00:00:00 | | 2008-08-14 | 36,254,900 | 855.50 | 860.50 | 842.75 | 856.50 | 00:00:00 | | 2008-08-15 | 33,816,200 | 859.75 | 863.00 | 845.00 | 852.25 | 00:00:00 | | 2008-08-18 | 21,430,300 | 851.00 | 862.00 | 847.25 | 857.75 | 00:00:00 | | 2008-08-19 | 63,915,600 | 849.25 | 852.00 | 820.00 | 821.00 | 00:00:00 | | 2008-08-20 | 30,535,400 | 822.50 | 834.75 | 819.50 | 827.75 | 00:00:00 | | 2008-08-21 | 27,718,400 | 813.75 | 818.00 | 802.75 | 805.75 | 00:00:00 | | 2008-08-22 | 39,410,100 | 809.50 | 830.00 | 805.25 | 827.00 | 00:00:00 | | 2008-08-26 | 47,610,400 | 830.25 | 840.00 | 826.75 | 835.50 | 00:00:00 | | 2008-08-27 | 22,590,700 | 837.50 | 842.00 | 829.75 | 837.00 | 00:00:00 | | 2008-08-28 | 38,425,400 | 836.00 | 858.25 | 832.50 | 857.50 | 00:00:00 | | 2008-08-29 | 41,257,500 | 862.75 | 865.75 | 858.25 | 865.50 | 00:00:00 | | 2008-09-01 | 15,225,100 | 859.75 | 869.75 | 857.50 | 868.75 | 00:00:00 | | 2008-09-02 | 42,239,600 | 872.25 | 892.50 | 869.00 | 887.50 | 00:00:00 | | 2008-09-03 | 34,955,200 | 880.25 | 888.50 | 870.75 | 883.75 | 00:00:00 | | 2008-09-04 | 25,517,500 | 878.00 | 879.75 | 850.25 | 855.00 | 00:00:00 | | 2008-09-05 | 59,362,500 | 858.00 | 862.50 | 838.75 | 844.50 | 00:00:00 | | 2008-09-08 | 43,170,900 | 876.50 | 901.75 | 876.50 | 894.00 | 00:00:00 | | 2008-09-09 | 76,350,300 | 895.00 | 919.00 | 892.75 | 906.25 | 00:00:00 | | 2008-09-10 | 59,998,300 | 907.00 | 914.75 | 894.75 | 902.50 | 00:00:00 | | 2008-09-11 | 68,845,500 | 898.50 | 898.50 | 865.50 | 883.25 | 00:00:00 | | 2008-09-12 | 50,330,600 | 889.50 | 891.75 | 869.25 | 883.25 | 00:00:00 | | 2008-09-15 | 102,468,700 | 856.50 | 868.25 | 840.50 | 854.50 | 00:00:00 | | 2008-09-16 | 91,174,200 | 839.75 | 859.75 | 825.25 | 839.75 | 00:00:00 | | 2008-09-17 | 118,513,900 | 839.75 | 847.00 | 801.00 | 801.00 | 00:00:00 | | 2008-09-18 | 92,797,900 | 785.25 | 824.50 | 785.25 | 796.00 | 00:00:00 | | 2008-09-19 | 92,409,100 | 890.00 | 938.00 | 860.00 | 919.50 | 00:00:00 | | 2008-09-22 | 43,898,400 | 890.00 | 902.00 | 866.50 | 866.50 | 00:00:00 | | 2008-09-23 | 53,309,800 | 860.00 | 879.25 | 840.00 | 874.50 | 00:00:00 | | 2008-09-24 | 24,931,600 | 870.00 | 878.00 | 859.25 | 865.50 | 00:00:00 | | 2008-09-25 | 23,717,200 | 858.00 | 886.25 | 853.25 | 881.00 | 00:00:00 | | 2008-09-26 | 27,754,000 | 875.50 | 889.00 | 860.50 | 879.00 | 00:00:00 | | 2008-09-29 | 38,553,800 | 872.25 | 896.50 | 862.25 | 865.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
