|
 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 | | 2008-09-29 | 38,553,800 | 872.25 | 896.50 | 862.25 | 865.00 | 00:00:00 | | 2008-09-30 | 50,530,800 | 862.00 | 913.00 | 856.25 | 901.00 | 00:00:00 | | 2008-10-01 | 45,091,900 | 908.00 | 926.50 | 898.75 | 922.25 | 00:00:00 | | 2008-10-02 | 29,686,900 | 898.00 | 923.50 | 895.00 | 911.75 | 00:00:00 | | 2008-10-03 | 31,312,000 | 898.00 | 930.00 | 895.50 | 927.75 | 00:00:00 | | 2008-10-06 | 33,248,500 | 888.75 | 922.00 | 870.00 | 882.00 | 00:00:00 | | 2008-10-07 | 21,618,500 | 898.00 | 918.00 | 886.00 | 901.00 | 00:00:00 | | 2008-10-08 | 46,835,700 | 865.50 | 898.00 | 840.75 | 878.25 | 00:00:00 | | 2008-10-09 | 33,956,700 | 892.00 | 892.00 | 855.25 | 860.00 | 00:00:00 | | 2008-10-10 | 53,251,300 | 831.25 | 844.50 | 781.00 | 790.00 | 00:00:00 | | 2008-10-13 | 50,212,600 | 840.00 | 861.00 | 831.25 | 849.25 | 00:00:00 | | 2008-10-14 | 29,130,800 | 853.50 | 876.00 | 840.00 | 859.00 | 00:00:00 | | 2008-10-15 | 50,659,100 | 841.00 | 842.25 | 799.25 | 803.50 | 00:00:00 | | 2008-10-16 | 26,739,900 | 793.00 | 814.25 | 753.25 | 771.50 | 00:00:00 | | 2008-10-17 | 44,553,800 | 798.00 | 798.00 | 760.00 | 796.75 | 00:00:00 | | 2008-10-20 | 43,014,900 | 790.00 | 840.00 | 778.25 | 840.00 | 00:00:00 | | 2008-10-21 | 30,265,900 | 820.00 | 822.75 | 796.25 | 810.00 | 00:00:00 | | 2008-10-22 | 32,316,200 | 815.00 | 832.00 | 773.00 | 796.00 | 00:00:00 | | 2008-10-23 | 30,100,700 | 802.00 | 807.50 | 770.00 | 805.00 | 00:00:00 | | 2008-10-24 | 89,448,800 | 740.00 | 743.25 | 663.00 | 696.00 | 00:00:00 | | 2008-10-27 | 63,060,800 | 663.00 | 699.00 | 617.75 | 663.00 | 00:00:00 | | 2008-10-28 | 65,757,500 | 715.00 | 730.00 | 645.25 | 678.25 | 00:00:00 | | 2008-10-29 | 76,985,700 | 702.00 | 761.50 | 686.00 | 750.00 | 00:00:00 | | 2008-10-30 | 51,702,700 | 735.00 | 791.25 | 729.75 | 780.00 | 00:00:00 | | 2008-10-31 | 51,410,900 | 730.00 | 762.00 | 693.50 | 762.00 | 00:00:00 | | 2008-11-03 | 28,958,200 | 739.00 | 767.00 | 725.50 | 767.00 | 00:00:00 | | 2008-11-04 | 33,098,100 | 777.00 | 790.00 | 755.50 | 790.00 | 00:00:00 | | 2008-11-05 | 27,467,000 | 780.00 | 790.00 | 763.75 | 775.00 | 00:00:00 | | 2008-11-06 | 40,280,400 | 741.00 | 754.00 | 715.00 | 743.50 | 00:00:00 | | 2008-11-07 | 31,603,500 | 754.75 | 760.00 | 714.50 | 746.50 | 00:00:00 | | 2008-11-10 | 23,948,600 | 768.00 | 768.75 | 728.50 | 735.50 | 00:00:00 | | 2008-11-11 | 41,901,400 | 733.00 | 734.00 | 674.75 | 696.50 | 00:00:00 | | 2008-11-12 | 45,841,600 | 721.00 | 733.00 | 676.00 | 700.00 | 00:00:00 | | 2008-11-13 | 47,715,200 | 698.00 | 703.00 | 672.00 | 695.50 | 00:00:00 | | 2008-11-14 | 50,446,500 | 715.00 | 719.00 | 696.50 | 719.00 | 00:00:00 | | 2008-11-17 | 34,943,900 | 710.25 | 717.50 | 690.75 | 708.75 | 00:00:00 | | 2008-11-18 | 63,801,400 | 688.00 | 706.00 | 668.00 | 706.00 | 00:00:00 | | 2008-11-19 | 70,653,400 | 688.00 | 693.75 | 639.75 | 641.50 | 00:00:00 | | 2008-11-20 | 72,381,400 | 650.00 | 650.25 | 613.00 | 632.00 | 00:00:00 | | 2008-11-21 | 69,515,400 | 662.00 | 664.25 | 605.25 | 626.00 | 00:00:00 | | 2008-11-24 | 68,413,400 | 641.25 | 650.00 | 619.00 | 650.00 | 00:00:00 | | 2008-11-25 | 68,069,300 | 642.75 | 690.50 | 637.00 | 689.75 | 00:00:00 | | 2008-11-26 | 46,446,700 | 670.50 | 705.75 | 666.25 | 704.00 | 00:00:00 | | 2008-11-27 | 30,914,800 | 685.00 | 710.00 | 680.00 | 705.75 | 00:00:00 | | 2008-11-28 | 28,582,200 | 700.00 | 715.00 | 692.00 | 715.00 | 00:00:00 | | 2008-12-01 | 31,128,200 | 717.50 | 717.50 | 684.50 | 700.00 | 00:00:00 | | 2008-12-02 | 33,767,300 | 688.00 | 692.75 | 670.00 | 690.00 | 00:00:00 | | 2008-12-03 | 31,368,900 | 695.50 | 698.00 | 673.50 | 698.00 | 00:00:00 | | 2008-12-04 | 35,495,900 | 698.75 | 718.00 | 692.00 | 709.50 | 00:00:00 | | 2008-12-05 | 28,785,300 | 705.00 | 717.50 | 690.00 | 710.00 | 00:00:00 | | 2008-12-08 | 45,937,000 | 739.00 | 754.00 | 725.50 | 749.25 | 00:00:00 | | 2008-12-09 | 34,245,600 | 735.50 | 761.25 | 732.00 | 758.25 | 00:00:00 | | 2008-12-10 | 23,189,500 | 757.25 | 762.75 | 738.75 | 762.75 | 00:00:00 | | 2008-12-11 | 25,609,900 | 750.50 | 761.00 | 741.75 | 750.00 | 00:00:00 | | 2008-12-12 | 34,532,900 | 722.00 | 733.00 | 695.25 | 733.00 | 00:00:00 | | 2008-12-15 | 25,307,600 | 731.00 | 733.75 | 712.00 | 724.00 | 00:00:00 | | 2008-12-16 | 30,485,300 | 709.50 | 722.00 | 698.00 | 715.00 | 00:00:00 | | 2008-12-17 | 68,977,000 | 699.50 | 700.25 | 657.00 | 672.00 | 00:00:00 | | 2008-12-18 | 91,287,600 | 674.50 | 678.25 | 621.00 | 625.25 | 00:00:00 | | 2008-12-19 | 81,786,900 | 637.50 | 640.00 | 598.50 | 612.75 | 00:00:00 | | 2008-12-22 | 53,843,800 | 629.25 | 633.25 | 608.25 | 612.25 | 00:00:00 | | 2008-12-23 | 62,193,300 | 627.00 | 631.50 | 594.25 | 620.00 | 00:00:00 | | 2008-12-24 | 11,142,000 | 625.00 | 626.00 | 611.75 | 625.00 | 00:00:00 | | 2008-12-29 | 27,442,700 | 625.50 | 635.00 | 620.50 | 635.00 | 00:00:00 | | 2008-12-30 | 21,692,500 | 640.00 | 650.25 | 634.50 | 649.00 | 00:00:00 | | 2008-12-31 | 15,465,800 | 658.00 | 669.00 | 649.00 | 662.00 | 00:00:00 | | 2009-01-02 | 6,771,800 | 675.00 | 684.50 | 665.50 | 682.00 | 00:00:00 | | 2009-01-05 | 13,009,900 | 685.00 | 685.00 | 665.00 | 679.00 | 00:00:00 | | 2009-01-06 | 24,047,200 | 675.00 | 681.75 | 653.00 | 657.75 | 00:00:00 | | 2009-01-07 | 28,102,900 | 654.75 | 659.50 | 640.50 | 643.00 | 00:00:00 | | 2009-01-08 | 22,066,600 | 638.00 | 640.25 | 623.00 | 640.25 | 00:00:00 | | 2009-01-09 | 21,942,000 | 638.00 | 650.00 | 625.00 | 628.50 | 00:00:00 | | 2009-01-12 | 19,051,700 | 630.00 | 646.00 | 630.00 | 638.75 | 00:00:00 | | 2009-01-13 | 29,393,200 | 637.50 | 643.00 | 619.75 | 640.00 | 00:00:00 | | 2009-01-14 | 81,967,900 | 620.00 | 621.00 | 561.25 | 588.75 | 00:00:00 | | 2009-01-15 | 56,234,000 | 578.25 | 587.75 | 547.50 | 547.50 | 00:00:00 | | 2009-01-16 | 74,856,100 | 553.00 | 561.50 | 530.75 | 535.75 | 00:00:00 | | 2009-01-19 | 115,132,500 | 545.00 | 545.00 | 460.00 | 501.00 | 00:00:00 | | 2009-01-20 | 182,668,000 | 507.00 | 515.00 | 479.25 | 485.00 | 00:00:00 | | 2009-01-21 | 174,451,700 | 501.00 | 525.75 | 480.00 | 515.50 | 00:00:00 | | 2009-01-22 | 87,081,100 | 525.00 | 559.75 | 516.50 | 527.00 | 00:00:00 | | 2009-01-23 | 49,466,000 | 533.00 | 541.75 | 504.50 | 515.50 | 00:00:00 | | 2009-01-26 | 35,584,600 | 515.25 | 553.25 | 514.00 | 541.00 | 00:00:00 | | 2009-01-27 | 28,352,100 | 534.75 | 546.00 | 518.25 | 531.25 | 00:00:00 | | 2009-01-28 | 63,214,300 | 539.00 | 597.50 | 536.25 | 583.00 | 00:00:00 | | 2009-01-29 | 42,312,300 | 572.50 | 580.00 | 540.25 | 553.00 | 00:00:00 | | 2009-01-30 | 42,611,000 | 553.00 | 564.75 | 541.50 | 543.25 | 00:00:00 | | 2009-02-02 | 38,337,400 | 531.00 | 531.75 | 505.00 | 527.00 | 00:00:00 | | 2009-02-03 | 26,033,800 | 525.25 | 534.00 | 518.00 | 527.00 | 00:00:00 | | 2009-02-04 | 33,209,300 | 532.00 | 549.25 | 526.75 | 544.50 | 00:00:00 | | 2009-02-05 | 33,871,200 | 530.75 | 541.00 | 520.75 | 539.50 | 00:00:00 | | 2009-02-06 | 51,593,900 | 543.00 | 573.00 | 541.00 | 549.50 | 00:00:00 | | 2009-02-09 | 32,077,700 | 540.00 | 561.75 | 535.25 | 555.50 | 00:00:00 | | 2009-02-10 | 33,419,600 | 548.00 | 553.25 | 532.00 | 537.25 | 00:00:00 | | 2009-02-11 | 36,542,100 | 536.00 | 541.25 | 525.50 | 527.00 | 00:00:00 | | 2009-02-12 | 36,236,900 | 525.00 | 542.25 | 521.00 | 533.50 | 00:00:00 | | 2009-02-13 | 46,613,700 | 544.00 | 558.25 | 517.50 | 530.00 | 00:00:00 | | 2009-02-16 | 18,155,800 | 526.00 | 539.00 | 525.00 | 530.50 | 00:00:00 | | 2009-02-17 | 66,091,900 | 524.00 | 524.00 | 492.50 | 494.50 | 00:00:00 | | 2009-02-18 | 51,134,900 | 503.50 | 514.75 | 494.00 | 504.00 | 00:00:00 | | 2009-02-19 | 34,495,400 | 508.50 | 511.25 | 494.00 | 498.00 | 00:00:00 | | 2009-02-20 | 53,870,800 | 495.00 | 496.00 | 473.75 | 477.25 | 00:00:00 | | 2009-02-23 | 40,595,000 | 489.25 | 494.25 | 473.75 | 474.25 | 00:00:00 | | 2009-02-24 | 42,815,300 | 476.50 | 478.00 | 462.50 | 472.00 | 00:00:00 | | 2009-02-25 | 36,882,000 | 485.00 | 501.50 | 482.00 | 492.50 | 00:00:00 | | 2009-02-26 | 53,681,900 | 513.00 | 533.25 | 512.50 | 527.00 | 00:00:00 | | 2009-02-27 | 71,285,900 | 525.00 | 525.00 | 487.75 | 491.25 | 00:00:00 | | 2009-03-02 | 194,349,800 | 459.00 | 464.00 | 373.00 | 399.00 | 00:00:00 | | 2009-03-03 | 92,947,400 | 404.00 | 421.25 | 384.00 | 395.00 | 00:00:00 | | 2009-03-04 | 60,385,200 | 402.00 | 406.75 | 389.50 | 401.00 | 00:00:00 | | 2009-03-05 | 74,839,400 | 406.00 | 407.00 | 373.50 | 377.50 | 00:00:00 | | 2009-03-06 | 74,635,100 | 378.00 | 384.25 | 354.50 | 360.75 | 00:00:00 | | 2009-03-09 | 100,356,900 | 338.00 | 359.50 | 310.25 | 349.00 | 00:00:00 | | 2009-03-10 | 95,403,300 | 352.00 | 414.75 | 344.00 | 399.00 | 00:00:00 | | 2009-03-11 | 93,931,500 | 380.00 | 391.50 | 363.25 | 374.00 | 00:00:00 | | 2009-03-12 | 54,604,900 | 373.00 | 389.75 | 355.25 | 386.00 | 00:00:00 | | 2009-03-13 | 63,463,000 | 403.75 | 421.50 | 388.75 | 411.75 | 00:00:00 | | 2009-03-16 | 45,804,400 | 418.00 | 442.25 | 401.50 | 442.00 | 00:00:00 | | 2009-03-17 | 51,482,500 | 439.25 | 460.00 | 429.25 | 460.00 | 00:00:00 | | 2009-03-18 | 73,004,400 | 455.00 | 463.25 | 425.00 | 436.75 | 00:00:00 | | 2009-03-19 | 127,856,000 | 430.00 | 499.25 | 418.25 | 451.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
