|
 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 | | 2009-03-19 | 127,856,000 | 430.00 | 499.25 | 418.25 | 451.25 | 00:00:00 | | 2009-03-20 | 185,395,900 | 378.75 | 381.50 | 355.75 | 371.00 | 00:00:00 | | 2009-03-23 | 195,832,000 | 374.75 | 434.00 | 364.25 | 417.75 | 00:00:00 | | 2009-03-24 | 163,397,400 | 409.00 | 425.00 | 380.00 | 391.25 | 00:00:00 | | 2009-03-25 | 167,275,900 | 382.50 | 398.75 | 370.50 | 374.25 | 00:00:00 | | 2009-03-26 | 179,216,500 | 374.00 | 405.75 | 367.25 | 399.25 | 00:00:00 | | 2009-03-27 | 143,565,900 | 392.00 | 416.75 | 386.25 | 402.50 | 00:00:00 | | 2009-03-30 | 144,991,400 | 389.75 | 391.50 | 367.00 | 370.50 | 00:00:00 | | 2009-03-31 | 148,003,500 | 380.00 | 396.00 | 378.25 | 395.00 | 00:00:00 | | 2009-04-01 | 108,275,000 | 390.25 | 418.50 | 385.75 | 410.75 | 00:00:00 | | 2009-04-02 | 149,478,600 | 427.50 | 460.75 | 421.00 | 459.00 | 00:00:00 | | 2009-04-03 | 122,163,600 | 442.00 | 465.25 | 433.50 | 434.50 | 00:00:00 | | 2009-04-06 | 107,223,600 | 445.00 | 463.50 | 434.75 | 450.75 | 00:00:00 | | 2009-04-07 | 49,433,200 | 453.00 | 453.25 | 430.50 | 442.00 | 00:00:00 | | 2009-04-08 | 71,003,300 | 426.00 | 440.75 | 423.25 | 437.00 | 00:00:00 | | 2009-04-09 | 74,156,900 | 451.00 | 477.50 | 442.25 | 474.00 | 00:00:00 | | 2009-04-14 | 114,564,200 | 471.00 | 501.25 | 467.00 | 481.25 | 00:00:00 | | 2009-04-15 | 58,228,000 | 471.25 | 489.00 | 466.50 | 476.50 | 00:00:00 | | 2009-04-16 | 59,902,100 | 480.00 | 492.00 | 473.75 | 488.00 | 00:00:00 | | 2009-04-17 | 66,096,300 | 488.00 | 501.25 | 477.75 | 485.00 | 00:00:00 | | 2009-04-20 | 11,430,600 | 487.50 | 488.25 | 452.00 | 459.00 | 00:00:00 | | 2009-04-21 | 15,903,100 | 462.00 | 467.00 | 436.00 | 450.25 | 00:00:00 | | 2009-04-22 | 12,000,800 | 455.00 | 469.50 | 442.75 | 469.50 | 00:00:00 | | 2009-04-23 | 5,695,200 | 467.00 | 473.25 | 454.50 | 459.50 | 00:00:00 | | 2009-04-24 | 10,361,100 | 465.00 | 476.50 | 460.50 | 476.00 | 00:00:00 | | 2009-04-27 | 5,486,000 | 460.75 | 471.00 | 456.25 | 466.50 | 00:00:00 | | 2009-04-28 | 10,226,900 | 448.25 | 460.00 | 442.50 | 457.00 | 00:00:00 | | 2009-04-29 | 8,984,200 | 452.50 | 472.75 | 448.50 | 465.25 | 00:00:00 | | 2009-04-30 | 13,868,600 | 466.25 | 489.75 | 462.75 | 480.50 | 00:00:00 | | 2009-05-01 | 3,253,900 | 477.00 | 487.25 | 470.00 | 482.00 | 00:00:00 | | 2009-05-05 | 15,184,700 | 499.75 | 524.25 | 496.25 | 517.50 | 00:00:00 | | 2009-05-06 | 11,677,300 | 516.50 | 548.25 | 515.00 | 539.00 | 00:00:00 | | 2009-05-07 | 21,240,500 | 556.75 | 584.50 | 550.50 | 555.00 | 00:00:00 | | 2009-05-08 | 17,307,000 | 561.75 | 583.50 | 556.75 | 577.50 | 00:00:00 | | 2009-05-11 | 8,824,200 | 582.00 | 583.00 | 551.25 | 578.00 | 00:00:00 | | 2009-05-12 | 18,546,700 | 574.00 | 580.50 | 559.50 | 559.50 | 00:00:00 | | 2009-05-13 | 9,109,900 | 561.00 | 561.00 | 521.75 | 530.50 | 00:00:00 | | 2009-05-14 | 9,043,700 | 530.00 | 544.50 | 526.50 | 539.75 | 00:00:00 | | 2009-05-15 | 7,667,000 | 545.00 | 555.00 | 530.50 | 532.00 | 00:00:00 | | 2009-05-18 | 8,583,400 | 537.75 | 558.75 | 535.00 | 555.50 | 00:00:00 | | 2009-05-19 | 9,147,700 | 565.50 | 581.50 | 562.75 | 575.00 | 00:00:00 | | 2009-05-20 | 4,657,100 | 565.00 | 570.50 | 558.75 | 561.50 | 00:00:00 | | 2009-05-21 | 7,635,400 | 545.00 | 546.00 | 530.50 | 540.50 | 00:00:00 | | 2009-05-22 | 5,265,800 | 533.00 | 545.75 | 530.75 | 536.50 | 00:00:00 | | 2009-05-26 | 3,482,000 | 532.00 | 543.00 | 521.00 | 540.25 | 00:00:00 | | 2009-05-27 | 5,150,100 | 552.00 | 557.25 | 548.25 | 551.00 | 00:00:00 | | 2009-05-28 | 10,000,600 | 543.00 | 548.00 | 534.00 | 545.25 | 00:00:00 | | 2009-05-29 | 19,117,300 | 553.50 | 570.75 | 546.00 | 556.50 | 00:00:00 | | 2009-06-01 | 11,659,400 | 561.50 | 569.50 | 542.50 | 552.00 | 00:00:00 | | 2009-06-02 | 8,630,100 | 537.00 | 548.25 | 533.75 | 535.00 | 00:00:00 | | 2009-06-03 | 6,960,200 | 534.50 | 534.75 | 510.75 | 529.50 | 00:00:00 | | 2009-06-04 | 7,053,200 | 528.50 | 535.00 | 520.00 | 531.25 | 00:00:00 | | 2009-06-05 | 7,206,500 | 531.00 | 538.25 | 520.50 | 524.00 | 00:00:00 | | 2009-06-08 | 6,816,000 | 523.00 | 526.75 | 517.00 | 523.50 | 00:00:00 | | 2009-06-09 | 11,085,400 | 520.00 | 522.00 | 510.50 | 517.75 | 00:00:00 | | 2009-06-10 | 18,358,400 | 527.75 | 543.50 | 525.00 | 536.00 | 00:00:00 | | 2009-06-11 | 14,480,400 | 532.00 | 556.50 | 528.75 | 548.25 | 00:00:00 | | 2009-06-12 | 7,988,900 | 545.75 | 554.50 | 542.00 | 547.00 | 00:00:00 | | 2009-06-15 | 8,295,100 | 541.00 | 542.25 | 527.00 | 529.74 | 00:00:00 | | 2009-06-16 | 13,228,900 | 524.25 | 532.50 | 521.25 | 523.00 | 00:00:00 | | 2009-06-17 | 10,166,100 | 524.50 | 532.00 | 521.00 | 530.73 | 00:00:00 | | 2009-06-18 | 9,892,900 | 524.00 | 530.00 | 517.00 | 523.50 | 00:00:00 | | 2009-06-19 | 62,737,600 | 524.00 | 535.00 | 521.00 | 522.00 | 00:00:00 | | 2009-06-22 | 15,251,200 | 522.00 | 527.75 | 511.70 | 511.49 | 00:00:00 | | 2009-06-23 | 4,426,900 | 508.00 | 519.50 | 508.00 | 512.50 | 00:00:00 | | 2009-06-24 | 14,695,200 | 514.10 | 519.50 | 508.50 | 517.80 | 00:00:00 | | 2009-06-25 | 14,494,200 | 520.20 | 523.00 | 500.00 | 505.50 | 00:00:00 | | 2009-06-26 | 12,524,400 | 509.00 | 515.70 | 508.45 | 510.00 | 00:00:00 | | 2009-06-29 | 15,170,700 | 510.00 | 515.30 | 506.25 | 511.25 | 00:00:00 | | 2009-06-30 | 32,369,100 | 511.20 | 511.90 | 498.25 | 502.50 | 00:00:00 | | 2009-07-01 | 23,374,400 | 500.75 | 509.50 | 498.90 | 509.50 | 00:00:00 | | 2009-07-02 | 27,814,700 | 508.00 | 515.00 | 500.00 | 504.43 | 00:00:00 | | 2009-07-03 | 22,273,400 | 500.30 | 512.45 | 500.30 | 508.75 | 00:00:00 | | 2009-07-06 | 8,298,100 | 504.05 | 508.75 | 500.50 | 506.45 | 00:00:00 | | 2009-07-07 | 12,883,800 | 507.00 | 515.90 | 502.70 | 502.70 | 00:00:00 | | 2009-07-08 | 11,678,600 | 503.20 | 505.90 | 488.95 | 505.00 | 00:00:00 | | 2009-07-09 | 13,021,100 | 498.00 | 504.30 | 496.30 | 503.60 | 00:00:00 | | 2009-07-10 | 6,922,800 | 496.00 | 499.55 | 490.00 | 497.55 | 00:00:00 | | 2009-07-13 | 8,165,500 | 493.15 | 502.05 | 487.00 | 500.50 | 00:00:00 | | 2009-07-14 | 6,741,100 | 505.00 | 514.60 | 501.90 | 510.80 | 00:00:00 | | 2009-07-15 | 20,041,100 | 514.95 | 532.90 | 511.50 | 521.03 | 00:00:00 | | 2009-07-16 | 8,518,100 | 530.00 | 542.50 | 525.55 | 536.04 | 00:00:00 | | 2009-07-17 | 26,206,800 | 538.00 | 550.90 | 537.80 | 545.00 | 00:00:00 | | 2009-07-20 | 7,237,700 | 550.00 | 561.00 | 549.75 | 559.00 | 00:00:00 | | 2009-07-21 | 12,515,800 | 554.10 | 563.50 | 547.50 | 550.00 | 00:00:00 | | 2009-07-22 | 6,617,200 | 559.10 | 559.10 | 546.95 | 555.70 | 00:00:00 | | 2009-07-23 | 10,822,500 | 559.75 | 574.40 | 558.00 | 571.43 | 00:00:00 | | 2009-07-24 | 13,333,300 | 570.00 | 582.85 | 565.00 | 574.50 | 00:00:00 | | 2009-07-27 | 8,064,400 | 578.00 | 578.65 | 562.60 | 569.67 | 00:00:00 | | 2009-07-28 | 10,980,000 | 567.05 | 579.40 | 564.20 | 567.50 | 00:00:00 | | 2009-07-29 | 3,998,000 | 566.60 | 578.40 | 564.70 | 571.60 | 00:00:00 | | 2009-07-30 | 10,482,200 | 577.00 | 597.15 | 571.85 | 596.00 | 00:00:00 | | 2009-07-31 | 16,256,600 | 598.45 | 614.85 | 595.30 | 605.75 | 00:00:00 | | 2009-08-03 | 19,409,400 | 597.00 | 651.00 | 593.60 | 634.51 | 00:00:00 | | 2009-08-04 | 11,148,100 | 631.00 | 638.40 | 618.00 | 629.00 | 00:00:00 | | 2009-08-05 | 10,515,800 | 631.00 | 643.80 | 622.20 | 627.20 | 00:00:00 | | 2009-08-06 | 12,404,300 | 640.90 | 664.40 | 635.00 | 655.48 | 00:00:00 | | 2009-08-07 | 36,305,700 | 653.00 | 674.80 | 630.60 | 667.00 | 00:00:00 | | 2009-08-10 | 4,582,400 | 664.50 | 670.60 | 659.20 | 669.00 | 00:00:00 | | 2009-08-11 | 7,151,200 | 669.50 | 674.40 | 649.80 | 654.90 | 00:00:00 | | 2009-08-12 | 7,361,500 | 646.50 | 653.60 | 641.30 | 653.00 | 00:00:00 | | 2009-08-13 | 16,023,900 | 653.10 | 669.50 | 649.00 | 669.00 | 00:00:00 | | 2009-08-14 | 13,788,700 | 658.60 | 664.60 | 646.10 | 650.00 | 00:00:00 | | 2009-08-17 | 5,156,500 | 643.20 | 645.70 | 629.10 | 638.00 | 00:00:00 | | 2009-08-18 | 15,308,100 | 652.00 | 659.30 | 646.60 | 656.00 | 00:00:00 | | 2009-08-19 | 9,282,700 | 639.00 | 645.00 | 632.50 | 643.00 | 00:00:00 | | 2009-08-20 | 16,040,100 | 654.90 | 655.00 | 640.60 | 645.80 | 00:00:00 | | 2009-08-21 | 11,891,200 | 645.10 | 659.40 | 643.60 | 659.10 | 00:00:00 | | 2009-08-24 | 21,207,200 | 661.50 | 664.10 | 652.30 | 664.10 | 00:00:00 | | 2009-08-25 | 26,847,500 | 659.90 | 671.70 | 658.00 | 671.00 | 00:00:00 | | 2009-08-26 | 22,711,900 | 671.00 | 672.00 | 660.80 | 668.60 | 00:00:00 | | 2009-08-27 | 19,784,600 | 664.10 | 669.20 | 661.40 | 663.60 | 00:00:00 | | 2009-08-28 | 39,123,800 | 664.00 | 677.70 | 658.00 | 672.10 | 00:00:00 | | 2009-09-01 | 42,119,200 | 661.90 | 664.60 | 643.90 | 643.90 | 00:00:00 | | 2009-09-02 | 37,723,400 | 645.20 | 651.30 | 638.60 | 640.30 | 00:00:00 | | 2009-09-03 | 27,068,600 | 642.30 | 647.00 | 637.00 | 644.00 | 00:00:00 | | 2009-09-04 | 32,111,000 | 643.90 | 669.00 | 641.50 | 658.30 | 00:00:00 | | 2009-09-07 | 17,473,800 | 661.40 | 667.00 | 651.10 | 665.00 | 00:00:00 | | 2009-09-08 | 25,813,200 | 666.00 | 669.00 | 651.50 | 654.30 | 00:00:00 | | 2009-09-09 | 24,972,800 | 649.20 | 664.90 | 647.40 | 661.10 | 00:00:00 | | 2009-09-10 | 31,715,900 | 664.00 | 664.80 | 651.80 | 654.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
