|
 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 | | 2000-10-30 | 9,299,300 | 953.00 | 958.00 | 933.00 | 952.00 | 00:00:00 | | 2000-10-31 | 0 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2000-11-01 | 18,677,100 | 996.00 | 1,005.00 | 988.00 | 999.00 | 00:00:00 | | 2000-11-02 | 15,969,900 | 1,000.00 | 1,040.00 | 997.00 | 1,029.00 | 00:00:00 | | 2000-11-03 | 10,281,100 | 1,041.00 | 1,050.00 | 1,028.00 | 1,033.00 | 00:00:00 | | 2000-11-06 | 9,988,800 | 1,025.00 | 1,042.00 | 1,023.00 | 1,040.00 | 00:00:00 | | 2000-11-07 | 8,986,400 | 1,040.00 | 1,057.00 | 1,037.00 | 1,050.00 | 00:00:00 | | 2000-11-08 | 10,859,600 | 1,045.00 | 1,066.00 | 1,028.00 | 1,036.00 | 00:00:00 | | 2000-11-09 | 7,749,400 | 1,028.00 | 1,048.00 | 1,033.00 | 1,041.00 | 00:00:00 | | 2000-11-10 | 11,406,600 | 1,036.00 | 1,039.00 | 1,018.77 | 1,027.00 | 00:00:00 | | 2000-11-13 | 13,198,000 | 1,006.00 | 1,006.00 | 996.00 | 999.00 | 00:00:00 | | 2000-11-14 | 10,807,300 | 1,004.00 | 1,050.00 | 1,004.00 | 1,022.00 | 00:00:00 | | 2000-11-15 | 23,288,800 | 1,016.00 | 1,025.00 | 1,002.00 | 1,020.00 | 00:00:00 | | 2000-11-16 | 21,548,100 | 1,027.00 | 1,038.00 | 1,015.00 | 1,028.00 | 00:00:00 | | 2000-11-17 | 17,331,300 | 1,028.00 | 1,028.00 | 1,000.00 | 1,023.00 | 00:00:00 | | 2000-11-20 | 16,718,900 | 1,024.00 | 1,039.00 | 1,021.00 | 1,021.00 | 00:00:00 | | 2000-11-21 | 10,662,700 | 1,024.00 | 1,030.00 | 1,017.00 | 1,018.00 | 00:00:00 | | 2000-11-22 | 30,065,000 | 1,008.00 | 1,012.50 | 959.00 | 966.00 | 00:00:00 | | 2000-11-23 | 11,052,300 | 971.00 | 981.00 | 966.00 | 974.00 | 00:00:00 | | 2000-11-24 | 11,599,200 | 976.00 | 993.00 | 975.00 | 983.00 | 00:00:00 | | 2000-11-27 | 7,832,800 | 994.75 | 1,012.00 | 991.00 | 1,004.00 | 00:00:00 | | 2000-11-28 | 8,772,100 | 1,002.00 | 1,006.00 | 984.50 | 989.00 | 00:00:00 | | 2000-11-29 | 14,830,200 | 977.00 | 981.00 | 948.00 | 955.00 | 00:00:00 | | 2000-11-30 | 15,562,100 | 945.00 | 952.50 | 926.00 | 929.00 | 00:00:00 | | 2000-12-01 | 20,751,600 | 950.00 | 960.00 | 943.00 | 950.00 | 00:00:00 | | 2000-12-04 | 10,236,300 | 950.00 | 961.00 | 942.00 | 957.00 | 00:00:00 | | 2000-12-05 | 18,291,800 | 961.00 | 994.00 | 947.25 | 992.00 | 00:00:00 | | 2000-12-06 | 16,211,200 | 1,001.00 | 1,034.00 | 1,001.00 | 1,032.00 | 00:00:00 | | 2000-12-07 | 13,485,200 | 1,010.00 | 1,026.94 | 995.00 | 1,014.00 | 00:00:00 | | 2000-12-08 | 12,602,500 | 1,013.00 | 1,036.00 | 1,013.00 | 1,035.00 | 00:00:00 | | 2000-12-11 | 19,487,900 | 1,035.00 | 1,046.00 | 1,020.00 | 1,044.00 | 00:00:00 | | 2000-12-12 | 12,730,300 | 1,033.00 | 1,044.00 | 1,023.00 | 1,032.00 | 00:00:00 | | 2000-12-13 | 17,479,200 | 1,040.00 | 1,043.00 | 1,023.00 | 1,037.00 | 00:00:00 | | 2000-12-14 | 28,880,500 | 1,028.00 | 1,033.42 | 982.00 | 986.00 | 00:00:00 | | 2000-12-15 | 34,700,800 | 983.00 | 983.00 | 900.00 | 938.00 | 00:00:00 | | 2000-12-18 | 16,360,700 | 955.00 | 986.00 | 953.00 | 972.00 | 00:00:00 | | 2000-12-19 | 13,036,400 | 972.00 | 1,016.00 | 972.00 | 1,010.00 | 00:00:00 | | 2000-12-20 | 15,865,800 | 986.25 | 992.75 | 965.75 | 973.00 | 00:00:00 | | 2000-12-21 | 11,685,900 | 970.39 | 971.00 | 948.00 | 968.00 | 00:00:00 | | 2000-12-22 | 4,480,600 | 970.00 | 993.00 | 965.00 | 975.00 | 00:00:00 | | 2000-12-25 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-12-26 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-12-27 | 5,749,300 | 968.00 | 984.00 | 960.00 | 978.00 | 00:00:00 | | 2000-12-28 | 7,546,400 | 959.00 | 999.00 | 959.00 | 981.00 | 00:00:00 | | 2000-12-29 | 4,279,400 | 988.00 | 996.50 | 967.00 | 985.00 | 00:00:00 | | 2001-01-01 | 0 | 985.00 | 985.00 | 985.00 | 985.00 | 00:00:00 | | 2001-01-02 | 7,905,500 | 971.00 | 987.00 | 956.00 | 957.00 | 00:00:00 | | 2001-01-03 | 11,350,600 | 956.00 | 972.00 | 940.00 | 950.00 | 00:00:00 | | 2001-01-04 | 27,839,600 | 998.00 | 1,036.00 | 998.00 | 1,036.00 | 00:00:00 | | 2001-01-05 | 39,752,300 | 1,023.00 | 1,044.00 | 1,009.00 | 1,026.00 | 00:00:00 | | 2001-01-08 | 20,421,000 | 1,011.00 | 1,018.00 | 1,002.75 | 1,008.00 | 00:00:00 | | 2001-01-09 | 18,704,900 | 1,019.00 | 1,031.00 | 1,000.25 | 1,009.00 | 00:00:00 | | 2001-01-10 | 13,312,500 | 1,010.00 | 1,010.00 | 994.00 | 1,003.00 | 00:00:00 | | 2001-01-11 | 19,615,300 | 1,004.59 | 1,004.59 | 971.00 | 987.00 | 00:00:00 | | 2001-01-12 | 15,555,200 | 994.00 | 1,005.00 | 981.00 | 1,003.00 | 00:00:00 | | 2001-01-15 | 10,295,400 | 992.25 | 995.00 | 976.00 | 987.00 | 00:00:00 | | 2001-01-16 | 12,765,400 | 987.00 | 992.25 | 975.00 | 988.00 | 00:00:00 | | 2001-01-17 | 20,745,500 | 994.00 | 1,005.00 | 988.00 | 1,005.00 | 00:00:00 | | 2001-01-18 | 13,829,100 | 1,010.00 | 1,016.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2001-01-19 | 14,728,700 | 1,010.00 | 1,022.00 | 1,003.50 | 1,016.00 | 00:00:00 | | 2001-01-22 | 16,936,900 | 1,023.70 | 1,040.00 | 1,014.75 | 1,037.00 | 00:00:00 | | 2001-01-23 | 19,856,900 | 1,043.00 | 1,064.00 | 1,031.00 | 1,056.00 | 00:00:00 | | 2001-01-24 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2001-01-25 | 19,437,800 | 1,100.00 | 1,094.00 | 1,073.00 | 1,084.00 | 00:00:00 | | 2001-01-26 | 0 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 00:00:00 | | 2001-01-29 | 9,596,300 | 1,064.00 | 1,080.00 | 1,062.00 | 1,075.00 | 00:00:00 | | 2001-01-30 | 15,717,600 | 1,071.00 | 1,072.00 | 1,055.00 | 1,067.00 | 00:00:00 | | 2001-01-31 | 18,145,200 | 1,075.00 | 1,075.00 | 1,049.25 | 1,064.00 | 00:00:00 | | 2001-02-01 | 15,396,700 | 1,059.00 | 1,059.00 | 1,035.00 | 1,044.00 | 00:00:00 | | 2001-02-02 | 8,390,300 | 1,033.00 | 1,054.00 | 1,033.00 | 1,045.00 | 00:00:00 | | 2001-02-05 | 6,261,600 | 1,040.00 | 1,045.00 | 1,033.00 | 1,043.00 | 00:00:00 | | 2001-02-06 | 11,841,700 | 1,059.00 | 1,066.00 | 1,045.00 | 1,063.00 | 00:00:00 | | 2001-02-07 | 16,799,500 | 1,058.75 | 1,062.50 | 1,045.50 | 1,056.00 | 00:00:00 | | 2001-02-08 | 12,243,600 | 1,058.00 | 1,067.00 | 1,054.75 | 1,058.00 | 00:00:00 | | 2001-02-09 | 14,193,200 | 1,060.50 | 1,067.00 | 1,040.50 | 1,051.00 | 00:00:00 | | 2001-02-12 | 10,802,100 | 1,035.00 | 1,058.00 | 1,044.00 | 1,055.00 | 00:00:00 | | 2001-02-13 | 15,638,500 | 1,052.00 | 1,076.00 | 1,052.00 | 1,064.00 | 00:00:00 | | 2001-02-14 | 15,598,700 | 1,069.00 | 1,075.75 | 1,057.50 | 1,065.00 | 00:00:00 | | 2001-02-15 | 14,532,100 | 1,069.00 | 1,075.00 | 1,058.00 | 1,071.00 | 00:00:00 | | 2001-02-16 | 19,398,300 | 1,062.00 | 1,062.00 | 1,039.00 | 1,048.00 | 00:00:00 | | 2001-02-19 | 7,141,100 | 1,045.00 | 1,061.00 | 1,045.00 | 1,053.00 | 00:00:00 | | 2001-02-20 | 14,311,000 | 1,055.00 | 1,069.00 | 1,042.00 | 1,045.00 | 00:00:00 | | 2001-02-21 | 18,222,700 | 1,047.00 | 1,047.00 | 1,025.00 | 1,034.00 | 00:00:00 | | 2001-02-22 | 22,521,100 | 1,034.00 | 1,034.00 | 1,018.00 | 1,030.00 | 00:00:00 | | 2001-02-23 | 15,999,400 | 1,038.00 | 1,044.00 | 1,011.00 | 1,027.00 | 00:00:00 | | 2001-02-26 | 63,911,000 | 1,030.00 | 1,030.00 | 940.75 | 955.00 | 00:00:00 | | 2001-02-27 | 66,358,400 | 950.00 | 964.50 | 905.00 | 917.00 | 00:00:00 | | 2001-02-28 | 27,804,800 | 930.50 | 935.75 | 907.30 | 921.00 | 00:00:00 | | 2001-03-01 | 35,749,000 | 926.00 | 926.00 | 899.00 | 904.00 | 00:00:00 | | 2001-03-02 | 39,408,900 | 911.00 | 904.50 | 876.00 | 881.00 | 00:00:00 | | 2001-03-05 | 25,478,800 | 890.00 | 896.50 | 868.60 | 888.00 | 00:00:00 | | 2001-03-06 | 24,945,100 | 898.00 | 905.00 | 885.00 | 901.00 | 00:00:00 | | 2001-03-07 | 11,711,400 | 900.00 | 910.00 | 873.60 | 898.00 | 00:00:00 | | 2001-03-08 | 23,769,800 | 904.00 | 923.00 | 895.50 | 917.00 | 00:00:00 | | 2001-03-09 | 17,226,800 | 901.00 | 910.00 | 901.00 | 904.00 | 00:00:00 | | 2001-03-12 | 29,330,800 | 899.00 | 899.00 | 836.50 | 862.00 | 00:00:00 | | 2001-03-13 | 16,785,400 | 851.00 | 874.00 | 849.00 | 865.00 | 00:00:00 | | 2001-03-14 | 0 | 865.00 | 865.00 | 865.00 | 865.00 | 00:00:00 | | 2001-03-15 | 54,191,900 | 836.00 | 866.62 | 836.00 | 860.00 | 00:00:00 | | 2001-03-16 | 30,947,400 | 849.00 | 849.00 | 812.00 | 812.00 | 00:00:00 | | 2001-03-19 | 41,111,500 | 816.00 | 838.00 | 816.00 | 822.00 | 00:00:00 | | 2001-03-20 | 20,139,100 | 832.00 | 856.67 | 824.50 | 830.00 | 00:00:00 | | 2001-03-21 | 33,632,100 | 829.50 | 836.50 | 814.00 | 820.00 | 00:00:00 | | 2001-03-22 | 39,958,300 | 810.00 | 812.00 | 758.00 | 777.00 | 00:00:00 | | 2001-03-23 | 26,149,100 | 800.00 | 823.50 | 794.00 | 799.00 | 00:00:00 | | 2001-03-26 | 17,841,800 | 813.00 | 825.00 | 812.00 | 825.00 | 00:00:00 | | 2001-03-27 | 24,758,600 | 817.00 | 829.65 | 805.00 | 823.00 | 00:00:00 | | 2001-03-28 | 17,185,100 | 829.00 | 829.00 | 811.73 | 818.00 | 00:00:00 | | 2001-03-29 | 15,420,100 | 819.50 | 823.00 | 805.75 | 815.00 | 00:00:00 | | 2001-03-30 | 17,564,900 | 818.00 | 854.50 | 815.00 | 844.00 | 00:00:00 | | 2001-04-02 | 12,957,200 | 845.00 | 856.00 | 819.00 | 837.00 | 00:00:00 | | 2001-04-03 | 17,354,900 | 833.00 | 837.00 | 812.50 | 815.00 | 00:00:00 | | 2001-04-04 | 16,233,400 | 815.00 | 832.50 | 805.00 | 818.00 | 00:00:00 | | 2001-04-05 | 13,944,800 | 816.25 | 914.50 | 802.00 | 823.50 | 00:00:00 | | 2001-04-06 | 12,156,700 | 828.00 | 833.00 | 810.00 | 820.00 | 00:00:00 | | 2001-04-09 | 11,977,100 | 813.00 | 831.51 | 807.00 | 817.00 | 00:00:00 | | 2001-04-10 | 20,929,400 | 817.00 | 848.00 | 813.50 | 842.00 | 00:00:00 | | 2001-04-11 | 19,580,100 | 839.00 | 854.50 | 833.50 | 849.00 | 00:00:00 | | 2001-04-12 | 18,468,700 | 848.00 | 859.00 | 835.50 | 847.00 | 00:00:00 | | 2001-04-13 | 0 | 847.00 | 847.00 | 847.00 | 847.00 | 00:00:00 | | 2001-04-16 | 0 | 847.00 | 847.00 | 847.00 | 847.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
