|
 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 | | 2001-04-16 | 0 | 847.00 | 847.00 | 847.00 | 847.00 | 00:00:00 | | 2001-04-17 | 16,113,300 | 839.50 | 839.50 | 821.75 | 837.00 | 00:00:00 | | 2001-04-18 | 44,480,200 | 836.00 | 903.00 | 836.00 | 901.50 | 00:00:00 | | 2001-04-19 | 30,611,500 | 887.00 | 901.50 | 875.00 | 894.00 | 00:00:00 | | 2001-04-20 | 18,274,100 | 883.00 | 890.00 | 873.25 | 876.50 | 00:00:00 | | 2001-04-23 | 7,934,100 | 869.50 | 887.00 | 861.00 | 868.00 | 00:00:00 | | 2001-04-24 | 15,105,500 | 871.00 | 887.00 | 868.00 | 880.00 | 00:00:00 | | 2001-04-25 | 13,303,500 | 881.00 | 881.00 | 872.00 | 875.00 | 00:00:00 | | 2001-04-26 | 21,490,500 | 867.00 | 883.75 | 867.00 | 879.00 | 00:00:00 | | 2001-04-27 | 21,398,200 | 875.00 | 929.70 | 822.00 | 915.00 | 00:00:00 | | 2001-04-30 | 11,151,400 | 910.50 | 925.00 | 907.18 | 921.00 | 00:00:00 | | 2001-05-01 | 8,755,000 | 921.00 | 921.00 | 897.50 | 902.00 | 00:00:00 | | 2001-05-02 | 28,721,200 | 907.00 | 916.00 | 872.00 | 873.90 | 00:00:00 | | 2001-05-03 | 34,842,200 | 870.00 | 875.50 | 846.00 | 853.00 | 00:00:00 | | 2001-05-04 | 21,915,100 | 857.00 | 886.50 | 850.00 | 869.00 | 00:00:00 | | 2001-05-07 | 0 | 869.00 | 869.00 | 869.00 | 869.00 | 00:00:00 | | 2001-05-08 | 19,435,900 | 874.00 | 880.00 | 867.90 | 880.00 | 00:00:00 | | 2001-05-09 | 13,220,500 | 878.00 | 883.00 | 866.90 | 880.00 | 00:00:00 | | 2001-05-10 | 21,988,200 | 884.00 | 904.50 | 875.25 | 899.00 | 00:00:00 | | 2001-05-11 | 9,941,900 | 890.00 | 900.00 | 890.00 | 891.00 | 00:00:00 | | 2001-05-14 | 17,542,400 | 882.00 | 899.50 | 839.50 | 839.50 | 00:00:00 | | 2001-05-15 | 11,880,300 | 874.50 | 878.50 | 866.00 | 875.00 | 00:00:00 | | 2001-05-16 | 18,751,600 | 878.00 | 880.00 | 856.00 | 872.00 | 00:00:00 | | 2001-05-17 | 13,841,200 | 880.00 | 893.00 | 878.50 | 882.50 | 00:00:00 | | 2001-05-18 | 14,938,600 | 882.00 | 882.00 | 867.00 | 875.00 | 00:00:00 | | 2001-05-21 | 14,710,200 | 876.00 | 890.00 | 875.50 | 885.00 | 00:00:00 | | 2001-05-22 | 20,126,300 | 888.50 | 903.00 | 885.00 | 897.00 | 00:00:00 | | 2001-05-23 | 10,913,300 | 895.00 | 898.00 | 892.00 | 894.50 | 00:00:00 | | 2001-05-24 | 13,986,600 | 893.00 | 908.00 | 893.00 | 904.50 | 00:00:00 | | 2001-05-25 | 16,467,600 | 909.00 | 917.50 | 896.00 | 896.00 | 00:00:00 | | 2001-05-28 | 0 | 896.00 | 896.00 | 896.00 | 896.00 | 00:00:00 | | 2001-05-29 | 23,117,000 | 892.50 | 896.00 | 885.00 | 892.00 | 00:00:00 | | 2001-05-30 | 22,268,900 | 882.50 | 885.00 | 876.76 | 879.00 | 00:00:00 | | 2001-05-31 | 18,422,700 | 878.50 | 884.00 | 867.00 | 878.00 | 00:00:00 | | 2001-06-01 | 14,104,500 | 880.00 | 883.00 | 870.50 | 876.00 | 00:00:00 | | 2001-06-04 | 9,128,600 | 878.50 | 887.50 | 877.00 | 885.00 | 00:00:00 | | 2001-06-05 | 14,718,700 | 882.00 | 892.00 | 882.00 | 890.00 | 00:00:00 | | 2001-06-06 | 20,600,400 | 894.00 | 909.75 | 892.00 | 900.00 | 00:00:00 | | 2001-06-07 | 15,984,900 | 900.00 | 913.00 | 897.50 | 912.50 | 00:00:00 | | 2001-06-08 | 11,825,500 | 916.50 | 922.50 | 907.93 | 915.00 | 00:00:00 | | 2001-06-11 | 29,162,800 | 908.00 | 912.50 | 883.74 | 891.00 | 00:00:00 | | 2001-06-12 | 32,003,900 | 895.00 | 895.00 | 863.00 | 872.00 | 00:00:00 | | 2001-06-13 | 16,342,700 | 878.00 | 879.00 | 668.00 | 863.00 | 00:00:00 | | 2001-06-14 | 26,803,500 | 858.00 | 863.00 | 839.00 | 850.50 | 00:00:00 | | 2001-06-15 | 20,696,700 | 841.00 | 862.00 | 836.00 | 850.00 | 00:00:00 | | 2001-06-18 | 12,788,700 | 839.50 | 856.00 | 839.50 | 846.00 | 00:00:00 | | 2001-06-19 | 16,324,800 | 854.50 | 872.00 | 847.00 | 854.50 | 00:00:00 | | 2001-06-20 | 15,982,400 | 854.00 | 856.50 | 838.89 | 851.50 | 00:00:00 | | 2001-06-21 | 10,407,500 | 864.50 | 864.50 | 835.00 | 835.00 | 00:00:00 | | 2001-06-22 | 12,415,300 | 845.00 | 856.00 | 835.00 | 844.50 | 00:00:00 | | 2001-06-25 | 11,532,000 | 846.00 | 859.00 | 840.00 | 852.00 | 00:00:00 | | 2001-06-26 | 23,334,200 | 846.00 | 845.00 | 818.50 | 820.00 | 00:00:00 | | 2001-06-27 | 13,442,500 | 826.50 | 839.00 | 826.50 | 837.00 | 00:00:00 | | 2001-06-28 | 14,382,400 | 825.50 | 845.00 | 821.00 | 837.00 | 00:00:00 | | 2001-06-29 | 9,955,700 | 840.00 | 849.00 | 832.50 | 842.50 | 00:00:00 | | 2001-07-02 | 9,134,200 | 843.00 | 853.00 | 827.00 | 852.00 | 00:00:00 | | 2001-07-03 | 10,444,900 | 846.00 | 851.50 | 838.00 | 847.63 | 00:00:00 | | 2001-07-04 | 6,091,300 | 843.67 | 849.00 | 837.00 | 842.00 | 00:00:00 | | 2001-07-05 | 11,997,500 | 839.00 | 839.00 | 821.00 | 827.50 | 00:00:00 | | 2001-07-06 | 17,446,800 | 831.00 | 831.00 | 803.00 | 812.00 | 00:00:00 | | 2001-07-09 | 17,755,300 | 819.00 | 819.00 | 802.00 | 805.50 | 00:00:00 | | 2001-07-10 | 19,463,100 | 809.00 | 830.65 | 803.00 | 807.00 | 00:00:00 | | 2001-07-11 | 58,969,600 | 796.00 | 812.14 | 770.00 | 777.00 | 00:00:00 | | 2001-07-12 | 29,059,600 | 793.00 | 809.00 | 788.50 | 805.00 | 00:00:00 | | 2001-07-13 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2001-07-16 | 13,945,500 | 809.00 | 809.00 | 798.65 | 799.00 | 00:00:00 | | 2001-07-17 | 15,981,700 | 797.00 | 802.50 | 784.00 | 794.00 | 00:00:00 | | 2001-07-18 | 16,113,400 | 796.00 | 800.00 | 785.00 | 787.50 | 00:00:00 | | 2001-07-19 | 12,259,500 | 787.50 | 800.00 | 780.80 | 800.00 | 00:00:00 | | 2001-07-20 | 10,918,100 | 794.00 | 800.00 | 777.00 | 784.00 | 00:00:00 | | 2001-07-23 | 12,452,400 | 787.00 | 802.00 | 780.50 | 790.00 | 00:00:00 | | 2001-07-24 | 17,411,200 | 794.00 | 801.80 | 787.00 | 787.50 | 00:00:00 | | 2001-07-25 | 17,751,200 | 788.00 | 794.00 | 777.00 | 784.00 | 00:00:00 | | 2001-07-26 | 14,412,200 | 782.04 | 787.50 | 766.50 | 782.00 | 00:00:00 | | 2001-07-27 | 14,506,900 | 783.00 | 795.50 | 777.00 | 793.00 | 00:00:00 | | 2001-07-30 | 12,895,100 | 784.78 | 803.00 | 784.00 | 800.00 | 00:00:00 | | 2001-07-31 | 16,099,800 | 782.00 | 816.00 | 796.00 | 812.50 | 00:00:00 | | 2001-08-01 | 18,325,700 | 800.00 | 819.00 | 798.00 | 818.00 | 00:00:00 | | 2001-08-02 | 19,220,100 | 816.00 | 837.50 | 812.26 | 827.50 | 00:00:00 | | 2001-08-03 | 18,431,800 | 822.00 | 824.90 | 811.50 | 817.00 | 00:00:00 | | 2001-08-06 | 47,496,100 | 815.00 | 862.00 | 811.00 | 844.00 | 00:00:00 | | 2001-08-07 | 27,424,900 | 832.00 | 844.50 | 823.00 | 840.00 | 00:00:00 | | 2001-08-08 | 18,121,600 | 833.00 | 842.00 | 822.00 | 840.00 | 00:00:00 | | 2001-08-09 | 21,878,600 | 818.00 | 840.00 | 814.00 | 819.50 | 00:00:00 | | 2001-08-10 | 18,368,900 | 822.00 | 833.75 | 821.30 | 825.00 | 00:00:00 | | 2001-08-13 | 16,688,900 | 824.50 | 829.76 | 818.50 | 826.00 | 00:00:00 | | 2001-08-14 | 20,030,400 | 829.50 | 853.00 | 734.32 | 850.00 | 00:00:00 | | 2001-08-15 | 15,434,400 | 844.00 | 850.00 | 834.00 | 843.00 | 00:00:00 | | 2001-08-16 | 14,378,400 | 835.56 | 839.00 | 830.00 | 830.00 | 00:00:00 | | 2001-08-17 | 15,349,800 | 837.00 | 838.00 | 818.00 | 825.00 | 00:00:00 | | 2001-08-20 | 10,588,700 | 819.00 | 823.00 | 813.82 | 823.00 | 00:00:00 | | 2001-08-21 | 16,884,100 | 824.30 | 839.63 | 822.26 | 839.50 | 00:00:00 | | 2001-08-22 | 15,703,800 | 810.00 | 828.00 | 810.00 | 821.00 | 00:00:00 | | 2001-08-23 | 14,239,200 | 828.48 | 828.48 | 805.00 | 813.00 | 00:00:00 | | 2001-08-24 | 18,940,700 | 815.28 | 830.50 | 809.00 | 830.00 | 00:00:00 | | 2001-08-27 | 0 | 830.00 | 830.00 | 830.00 | 830.00 | 00:00:00 | | 2001-08-28 | 28,193,200 | 824.00 | 828.50 | 817.25 | 825.00 | 00:00:00 | | 2001-08-29 | 19,836,100 | 820.00 | 837.50 | 817.50 | 825.00 | 00:00:00 | | 2001-08-30 | 16,915,900 | 829.00 | 832.50 | 812.00 | 812.00 | 00:00:00 | | 2001-08-31 | 29,809,500 | 815.00 | 815.00 | 785.50 | 802.00 | 00:00:00 | | 2001-09-03 | 9,627,500 | 804.50 | 805.00 | 792.00 | 800.00 | 00:00:00 | | 2001-09-04 | 20,168,300 | 814.00 | 825.00 | 810.00 | 823.00 | 00:00:00 | | 2001-09-05 | 12,623,900 | 810.00 | 816.00 | 805.50 | 808.00 | 00:00:00 | | 2001-09-06 | 18,430,900 | 806.00 | 813.46 | 785.50 | 790.00 | 00:00:00 | | 2001-09-07 | 29,675,400 | 783.50 | 785.50 | 757.50 | 758.00 | 00:00:00 | | 2001-09-10 | 19,575,700 | 758.00 | 767.00 | 742.00 | 760.50 | 00:00:00 | | 2001-09-11 | 34,872,400 | 761.00 | 774.50 | 657.00 | 659.00 | 00:00:00 | | 2001-09-12 | 42,802,100 | 690.00 | 715.00 | 673.65 | 686.50 | 00:00:00 | | 2001-09-13 | 25,861,700 | 695.75 | 708.00 | 665.00 | 703.00 | 00:00:00 | | 2001-09-14 | 25,693,900 | 697.66 | 703.00 | 647.50 | 668.50 | 00:00:00 | | 2001-09-17 | 27,076,000 | 660.00 | 687.75 | 650.00 | 687.00 | 00:00:00 | | 2001-09-18 | 29,831,200 | 663.00 | 682.50 | 653.26 | 680.00 | 00:00:00 | | 2001-09-19 | 27,182,100 | 674.00 | 684.50 | 647.00 | 655.00 | 00:00:00 | | 2001-09-20 | 60,312,100 | 651.00 | 656.82 | 591.87 | 608.00 | 00:00:00 | | 2001-09-21 | 57,435,600 | 608.00 | 636.33 | 575.00 | 608.00 | 00:00:00 | | 2001-09-24 | 42,830,600 | 616.75 | 650.13 | 611.00 | 650.00 | 00:00:00 | | 2001-09-25 | 36,586,200 | 634.00 | 669.50 | 624.00 | 665.00 | 00:00:00 | | 2001-09-26 | 38,013,100 | 656.00 | 685.63 | 517.26 | 664.00 | 00:00:00 | | 2001-09-27 | 27,715,400 | 662.50 | 693.00 | 655.00 | 688.50 | 00:00:00 | | 2001-09-28 | 0 | 688.50 | 688.50 | 688.50 | 688.50 | 00:00:00 | | 2001-10-01 | 18,978,600 | 715.00 | 724.00 | 688.00 | 697.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
