|
 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 | | 2001-10-01 | 18,978,600 | 715.00 | 724.00 | 688.00 | 697.50 | 00:00:00 | | 2001-10-02 | 23,945,800 | 705.00 | 710.00 | 679.00 | 710.00 | 00:00:00 | | 2001-10-03 | 22,483,300 | 705.00 | 770.00 | 693.25 | 728.00 | 00:00:00 | | 2001-10-04 | 41,726,800 | 734.00 | 762.00 | 726.71 | 753.00 | 00:00:00 | | 2001-10-05 | 36,117,200 | 733.00 | 759.00 | 727.80 | 747.00 | 00:00:00 | | 2001-10-08 | 20,480,000 | 724.00 | 747.00 | 716.92 | 738.00 | 00:00:00 | | 2001-10-09 | 29,501,500 | 737.50 | 751.50 | 729.50 | 731.50 | 00:00:00 | | 2001-10-10 | 31,890,000 | 727.00 | 752.00 | 719.50 | 747.50 | 00:00:00 | | 2001-10-11 | 56,035,800 | 757.50 | 793.00 | 704.63 | 776.00 | 00:00:00 | | 2001-10-12 | 19,720,700 | 769.00 | 782.50 | 753.50 | 762.00 | 00:00:00 | | 2001-10-15 | 19,378,000 | 754.50 | 759.49 | 746.00 | 754.00 | 00:00:00 | | 2001-10-16 | 0 | 754.00 | 754.00 | 754.00 | 754.00 | 00:00:00 | | 2001-10-17 | 31,755,800 | 765.00 | 777.00 | 757.79 | 775.00 | 00:00:00 | | 2001-10-18 | 41,489,800 | 748.00 | 800.00 | 736.00 | 753.00 | 00:00:00 | | 2001-10-19 | 30,235,600 | 750.00 | 753.40 | 727.50 | 727.50 | 00:00:00 | | 2001-10-22 | 24,478,700 | 734.00 | 774.00 | 725.00 | 746.00 | 00:00:00 | | 2001-10-23 | 26,992,900 | 757.50 | 786.00 | 741.00 | 781.50 | 00:00:00 | | 2001-10-24 | 35,812,500 | 770.00 | 804.00 | 770.00 | 786.00 | 00:00:00 | | 2001-10-25 | 30,464,900 | 787.50 | 803.00 | 768.00 | 780.00 | 00:00:00 | | 2001-10-26 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2001-10-29 | 22,883,500 | 779.00 | 783.50 | 766.00 | 768.00 | 00:00:00 | | 2001-10-30 | 32,605,000 | 753.50 | 768.00 | 720.00 | 737.00 | 00:00:00 | | 2001-10-31 | 27,444,800 | 740.00 | 763.50 | 732.91 | 753.50 | 00:00:00 | | 2001-11-01 | 21,423,400 | 755.00 | 760.94 | 741.57 | 759.50 | 00:00:00 | | 2001-11-02 | 32,558,500 | 758.00 | 767.00 | 753.50 | 763.00 | 00:00:00 | | 2001-11-05 | 18,146,600 | 769.00 | 784.50 | 769.00 | 780.50 | 00:00:00 | | 2001-11-06 | 29,559,500 | 780.50 | 790.50 | 776.50 | 787.50 | 00:00:00 | | 2001-11-07 | 25,849,900 | 779.50 | 794.25 | 767.00 | 787.50 | 00:00:00 | | 2001-11-08 | 38,944,700 | 784.00 | 803.06 | 784.00 | 802.00 | 00:00:00 | | 2001-11-09 | 17,031,100 | 797.00 | 803.96 | 779.00 | 792.50 | 00:00:00 | | 2001-11-12 | 14,462,000 | 789.00 | 790.50 | 755.00 | 772.50 | 00:00:00 | | 2001-11-13 | 22,751,300 | 786.50 | 804.00 | 786.50 | 801.00 | 00:00:00 | | 2001-11-14 | 32,570,400 | 807.50 | 822.90 | 800.63 | 811.50 | 00:00:00 | | 2001-11-15 | 30,235,600 | 811.50 | 828.00 | 802.87 | 814.00 | 00:00:00 | | 2001-11-16 | 26,480,600 | 829.50 | 836.75 | 814.00 | 829.50 | 00:00:00 | | 2001-11-19 | 20,855,300 | 844.00 | 847.50 | 828.00 | 844.50 | 00:00:00 | | 2001-11-20 | 18,781,700 | 842.00 | 851.00 | 831.00 | 838.50 | 00:00:00 | | 2001-11-21 | 22,437,700 | 837.00 | 854.00 | 833.00 | 852.50 | 00:00:00 | | 2001-11-22 | 16,922,900 | 852.50 | 863.00 | 852.50 | 862.00 | 00:00:00 | | 2001-11-23 | 22,404,600 | 860.00 | 866.50 | 846.00 | 857.00 | 00:00:00 | | 2001-11-26 | 21,617,700 | 852.00 | 865.50 | 852.00 | 860.00 | 00:00:00 | | 2001-11-27 | 25,298,800 | 859.00 | 865.00 | 848.80 | 854.50 | 00:00:00 | | 2001-11-28 | 23,522,400 | 847.00 | 855.63 | 833.50 | 838.00 | 00:00:00 | | 2001-11-29 | 17,883,000 | 835.00 | 847.50 | 833.00 | 845.00 | 00:00:00 | | 2001-11-30 | 20,621,500 | 847.50 | 849.00 | 828.50 | 845.00 | 00:00:00 | | 2001-12-03 | 16,472,000 | 836.00 | 847.11 | 829.00 | 833.00 | 00:00:00 | | 2001-12-04 | 17,626,100 | 845.00 | 849.00 | 832.00 | 844.50 | 00:00:00 | | 2001-12-05 | 40,854,800 | 860.00 | 890.00 | 836.50 | 886.00 | 00:00:00 | | 2001-12-06 | 29,175,300 | 875.00 | 898.00 | 876.50 | 890.50 | 00:00:00 | | 2001-12-07 | 23,464,500 | 888.00 | 889.00 | 868.00 | 870.50 | 00:00:00 | | 2001-12-10 | 21,938,100 | 870.50 | 880.71 | 850.00 | 854.00 | 00:00:00 | | 2001-12-11 | 30,495,100 | 854.00 | 859.00 | 838.16 | 843.00 | 00:00:00 | | 2001-12-12 | 28,044,500 | 849.00 | 851.50 | 834.00 | 837.00 | 00:00:00 | | 2001-12-13 | 29,458,200 | 834.50 | 841.00 | 819.90 | 826.00 | 00:00:00 | | 2001-12-14 | 19,591,900 | 826.00 | 837.50 | 821.25 | 827.00 | 00:00:00 | | 2001-12-17 | 24,626,300 | 824.00 | 839.00 | 822.00 | 831.50 | 00:00:00 | | 2001-12-18 | 22,572,200 | 832.00 | 839.50 | 824.19 | 832.00 | 00:00:00 | | 2001-12-19 | 31,017,600 | 832.00 | 837.00 | 820.50 | 822.00 | 00:00:00 | | 2001-12-20 | 23,527,300 | 818.00 | 826.50 | 801.30 | 805.00 | 00:00:00 | | 2001-12-21 | 24,299,800 | 794.00 | 818.00 | 782.00 | 802.50 | 00:00:00 | | 2001-12-24 | 1,150,700 | 810.50 | 810.50 | 794.04 | 808.00 | 00:00:00 | | 2001-12-25 | 0 | 808.00 | 808.00 | 808.00 | 808.00 | 00:00:00 | | 2001-12-26 | 0 | 808.00 | 808.00 | 808.00 | 808.00 | 00:00:00 | | 2001-12-27 | 7,976,300 | 811.00 | 815.50 | 797.00 | 807.00 | 00:00:00 | | 2001-12-28 | 8,754,600 | 811.00 | 817.00 | 803.50 | 815.00 | 00:00:00 | | 2001-12-31 | 1,989,900 | 814.00 | 814.00 | 802.00 | 806.00 | 00:00:00 | | 2002-01-01 | 0 | 806.00 | 806.00 | 806.00 | 806.00 | 00:00:00 | | 2002-01-02 | 9,430,900 | 795.00 | 816.50 | 795.00 | 811.00 | 00:00:00 | | 2002-01-03 | 13,025,800 | 816.50 | 832.50 | 811.78 | 831.00 | 00:00:00 | | 2002-01-04 | 21,930,500 | 838.00 | 849.50 | 831.00 | 839.00 | 00:00:00 | | 2002-01-07 | 20,376,900 | 843.00 | 845.00 | 826.00 | 831.00 | 00:00:00 | | 2002-01-08 | 28,068,200 | 824.50 | 837.43 | 819.00 | 822.00 | 00:00:00 | | 2002-01-09 | 41,071,300 | 816.00 | 818.89 | 794.00 | 803.50 | 00:00:00 | | 2002-01-10 | 30,619,900 | 800.00 | 806.00 | 732.20 | 793.00 | 00:00:00 | | 2002-01-11 | 25,427,700 | 796.00 | 800.40 | 781.00 | 790.00 | 00:00:00 | | 2002-01-14 | 27,243,400 | 787.00 | 789.92 | 769.00 | 774.00 | 00:00:00 | | 2002-01-15 | 22,342,100 | 776.50 | 784.50 | 772.00 | 782.00 | 00:00:00 | | 2002-01-16 | 26,795,100 | 784.00 | 789.50 | 773.00 | 779.50 | 00:00:00 | | 2002-01-17 | 24,625,500 | 783.00 | 799.00 | 776.07 | 791.50 | 00:00:00 | | 2002-01-18 | 23,007,200 | 786.00 | 792.06 | 769.00 | 773.50 | 00:00:00 | | 2002-01-21 | 21,643,700 | 777.00 | 783.00 | 773.00 | 779.00 | 00:00:00 | | 2002-01-22 | 35,137,600 | 777.50 | 789.58 | 769.50 | 786.00 | 00:00:00 | | 2002-01-23 | 22,609,000 | 783.00 | 787.78 | 773.25 | 778.00 | 00:00:00 | | 2002-01-24 | 29,941,700 | 780.00 | 800.00 | 777.73 | 794.50 | 00:00:00 | | 2002-01-25 | 15,570,300 | 797.00 | 797.00 | 784.50 | 793.50 | 00:00:00 | | 2002-01-28 | 25,652,800 | 799.00 | 817.00 | 794.00 | 800.00 | 00:00:00 | | 2002-01-29 | 23,311,800 | 808.00 | 812.22 | 768.60 | 795.00 | 00:00:00 | | 2002-01-30 | 21,043,600 | 785.00 | 804.28 | 773.00 | 784.00 | 00:00:00 | | 2002-01-31 | 12,752,400 | 789.50 | 796.11 | 778.14 | 793.00 | 00:00:00 | | 2002-02-01 | 14,535,500 | 797.00 | 797.00 | 783.00 | 790.00 | 00:00:00 | | 2002-02-04 | 23,219,800 | 790.00 | 793.00 | 784.00 | 789.00 | 00:00:00 | | 2002-02-05 | 26,734,500 | 782.00 | 789.72 | 766.00 | 774.50 | 00:00:00 | | 2002-02-06 | 20,746,200 | 772.00 | 782.00 | 760.00 | 769.50 | 00:00:00 | | 2002-02-07 | 23,769,200 | 765.00 | 779.39 | 761.50 | 779.00 | 00:00:00 | | 2002-02-08 | 18,256,200 | 779.00 | 790.00 | 768.73 | 785.00 | 00:00:00 | | 2002-02-11 | 26,851,000 | 800.00 | 806.50 | 784.72 | 797.00 | 00:00:00 | | 2002-02-12 | 29,401,500 | 801.50 | 800.00 | 778.00 | 779.00 | 00:00:00 | | 2002-02-13 | 18,750,700 | 783.00 | 790.00 | 778.00 | 787.50 | 00:00:00 | | 2002-02-14 | 14,087,600 | 781.00 | 809.50 | 781.00 | 801.00 | 00:00:00 | | 2002-02-15 | 20,977,500 | 804.00 | 805.00 | 789.00 | 793.00 | 00:00:00 | | 2002-02-18 | 10,209,900 | 787.50 | 803.50 | 787.50 | 791.00 | 00:00:00 | | 2002-02-19 | 16,918,600 | 787.00 | 792.78 | 777.00 | 780.50 | 00:00:00 | | 2002-02-20 | 25,831,900 | 773.00 | 783.00 | 761.00 | 770.00 | 00:00:00 | | 2002-02-21 | 13,909,800 | 785.00 | 785.00 | 764.73 | 776.00 | 00:00:00 | | 2002-02-22 | 21,861,900 | 769.50 | 779.61 | 756.50 | 767.00 | 00:00:00 | | 2002-02-25 | 16,541,400 | 766.50 | 781.00 | 762.00 | 777.00 | 00:00:00 | | 2002-02-26 | 11,591,500 | 782.00 | 784.50 | 772.50 | 779.00 | 00:00:00 | | 2002-02-27 | 27,576,900 | 782.00 | 801.00 | 774.39 | 797.00 | 00:00:00 | | 2002-02-28 | 29,843,800 | 790.00 | 800.39 | 770.50 | 772.50 | 00:00:00 | | 2002-03-01 | 17,330,000 | 777.00 | 780.31 | 765.50 | 778.00 | 00:00:00 | | 2002-03-04 | 46,347,600 | 765.50 | 840.50 | 769.98 | 837.00 | 00:00:00 | | 2002-03-05 | 25,925,200 | 829.00 | 838.58 | 813.78 | 817.50 | 00:00:00 | | 2002-03-06 | 18,064,000 | 815.00 | 833.50 | 806.00 | 828.50 | 00:00:00 | | 2002-03-07 | 18,473,200 | 829.00 | 841.50 | 825.65 | 833.50 | 00:00:00 | | 2002-03-08 | 14,903,900 | 831.00 | 844.50 | 829.00 | 834.00 | 00:00:00 | | 2002-03-11 | 10,526,200 | 837.50 | 843.50 | 835.00 | 835.50 | 00:00:00 | | 2002-03-12 | 18,428,900 | 834.00 | 842.79 | 822.50 | 831.00 | 00:00:00 | | 2002-03-13 | 17,763,700 | 833.00 | 847.50 | 825.18 | 834.00 | 00:00:00 | | 2002-03-14 | 10,910,000 | 833.00 | 849.00 | 832.00 | 836.00 | 00:00:00 | | 2002-03-15 | 15,557,800 | 827.00 | 843.50 | 826.00 | 842.00 | 00:00:00 | | 2002-03-18 | 21,344,200 | 841.50 | 849.26 | 831.21 | 845.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
