|
 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 | | 2003-08-04 | 79,593,000 | 781.00 | 795.00 | 762.00 | 777.50 | 00:00:00 | | 2003-08-05 | 23,096,300 | 775.00 | 779.00 | 769.50 | 771.50 | 00:00:00 | | 2003-08-06 | 26,964,900 | 764.00 | 768.00 | 753.00 | 767.50 | 00:00:00 | | 2003-08-07 | 19,334,300 | 769.50 | 770.00 | 758.50 | 767.00 | 00:00:00 | | 2003-08-08 | 19,354,300 | 764.50 | 774.00 | 761.50 | 771.00 | 00:00:00 | | 2003-08-11 | 15,226,700 | 778.50 | 782.50 | 775.00 | 777.00 | 00:00:00 | | 2003-08-12 | 23,065,200 | 775.00 | 789.50 | 773.00 | 787.00 | 00:00:00 | | 2003-08-13 | 34,380,700 | 795.00 | 806.00 | 792.00 | 799.50 | 00:00:00 | | 2003-08-14 | 37,768,400 | 798.00 | 819.50 | 794.50 | 817.00 | 00:00:00 | | 2003-08-15 | 18,796,700 | 812.50 | 818.00 | 810.50 | 816.00 | 00:00:00 | | 2003-08-18 | 19,408,500 | 817.00 | 820.00 | 813.00 | 820.00 | 00:00:00 | | 2003-08-19 | 19,499,500 | 822.00 | 824.00 | 813.00 | 816.50 | 00:00:00 | | 2003-08-20 | 18,692,000 | 803.50 | 807.00 | 795.00 | 798.00 | 00:00:00 | | 2003-08-21 | 21,021,200 | 806.50 | 816.50 | 806.50 | 809.00 | 00:00:00 | | 2003-08-22 | 18,074,600 | 810.50 | 820.00 | 810.50 | 813.00 | 00:00:00 | | 2003-08-25 | 0 | 813.00 | 813.00 | 813.00 | 813.00 | 00:00:00 | | 2003-08-26 | 18,355,800 | 812.50 | 816.50 | 804.50 | 804.50 | 00:00:00 | | 2003-08-27 | 15,430,500 | 810.00 | 812.50 | 803.50 | 810.00 | 00:00:00 | | 2003-08-28 | 17,965,300 | 812.50 | 817.50 | 809.00 | 812.00 | 00:00:00 | | 2003-08-29 | 32,429,000 | 821.50 | 824.00 | 809.50 | 813.00 | 00:00:00 | | 2003-09-01 | 11,838,900 | 818.50 | 822.00 | 812.50 | 817.00 | 00:00:00 | | 2003-09-02 | 15,568,400 | 820.00 | 822.00 | 816.00 | 818.00 | 00:00:00 | | 2003-09-03 | 21,545,000 | 827.00 | 834.00 | 823.00 | 828.00 | 00:00:00 | | 2003-09-04 | 15,783,900 | 827.00 | 827.00 | 817.00 | 821.00 | 00:00:00 | | 2003-09-05 | 14,214,700 | 817.00 | 821.00 | 813.50 | 818.50 | 00:00:00 | | 2003-09-08 | 21,610,600 | 820.00 | 827.50 | 814.69 | 825.50 | 00:00:00 | | 2003-09-09 | 21,665,600 | 825.50 | 827.10 | 812.35 | 816.50 | 00:00:00 | | 2003-09-10 | 20,535,900 | 811.50 | 816.34 | 805.05 | 809.00 | 00:00:00 | | 2003-09-11 | 18,578,400 | 806.50 | 815.50 | 804.50 | 809.00 | 00:00:00 | | 2003-09-12 | 17,196,100 | 813.50 | 817.50 | 804.50 | 804.50 | 00:00:00 | | 2003-09-15 | 16,504,700 | 805.00 | 807.50 | 801.50 | 805.00 | 00:00:00 | | 2003-09-16 | 24,813,700 | 804.50 | 819.50 | 804.50 | 817.50 | 00:00:00 | | 2003-09-17 | 23,550,800 | 822.00 | 826.50 | 816.00 | 816.00 | 00:00:00 | | 2003-09-18 | 28,729,500 | 815.00 | 826.50 | 813.00 | 826.00 | 00:00:00 | | 2003-09-19 | 33,206,800 | 820.50 | 824.00 | 808.00 | 810.50 | 00:00:00 | | 2003-09-22 | 28,753,300 | 802.00 | 806.50 | 798.00 | 806.50 | 00:00:00 | | 2003-09-23 | 25,833,200 | 810.00 | 810.50 | 801.00 | 802.50 | 00:00:00 | | 2003-09-24 | 39,148,400 | 815.00 | 824.00 | 810.00 | 820.00 | 00:00:00 | | 2003-09-25 | 24,762,700 | 817.00 | 823.00 | 806.00 | 815.00 | 00:00:00 | | 2003-09-26 | 20,637,000 | 812.00 | 815.50 | 805.50 | 806.50 | 00:00:00 | | 2003-09-29 | 14,411,000 | 804.50 | 814.00 | 802.50 | 806.00 | 00:00:00 | | 2003-09-30 | 26,969,000 | 808.50 | 808.50 | 786.50 | 793.50 | 00:00:00 | | 2003-10-01 | 32,413,800 | 796.50 | 810.00 | 793.50 | 809.50 | 00:00:00 | | 2003-10-02 | 30,418,600 | 817.50 | 829.00 | 815.50 | 829.00 | 00:00:00 | | 2003-10-03 | 24,280,600 | 827.50 | 845.00 | 825.00 | 840.00 | 00:00:00 | | 2003-10-06 | 16,568,900 | 844.50 | 846.50 | 839.00 | 842.00 | 00:00:00 | | 2003-10-07 | 17,728,100 | 840.00 | 852.50 | 837.50 | 852.50 | 00:00:00 | | 2003-10-08 | 20,383,300 | 852.00 | 856.50 | 843.00 | 843.00 | 00:00:00 | | 2003-10-09 | 20,906,000 | 843.50 | 859.00 | 836.50 | 855.50 | 00:00:00 | | 2003-10-10 | 15,270,900 | 852.50 | 855.00 | 843.50 | 850.50 | 00:00:00 | | 2003-10-13 | 12,969,100 | 850.50 | 859.00 | 850.00 | 857.00 | 00:00:00 | | 2003-10-14 | 15,044,800 | 854.00 | 855.50 | 847.00 | 850.50 | 00:00:00 | | 2003-10-15 | 19,768,700 | 851.50 | 867.00 | 851.50 | 862.00 | 00:00:00 | | 2003-10-16 | 15,195,400 | 860.00 | 860.00 | 850.00 | 854.00 | 00:00:00 | | 2003-10-17 | 16,196,600 | 856.00 | 858.50 | 845.00 | 847.50 | 00:00:00 | | 2003-10-20 | 22,169,400 | 851.50 | 869.50 | 864.50 | 868.00 | 00:00:00 | | 2003-10-21 | 26,259,000 | 872.00 | 883.00 | 870.00 | 878.00 | 00:00:00 | | 2003-10-22 | 22,968,600 | 877.50 | 882.50 | 862.00 | 867.50 | 00:00:00 | | 2003-10-23 | 30,011,600 | 846.50 | 848.50 | 836.00 | 838.50 | 00:00:00 | | 2003-10-24 | 18,840,600 | 838.00 | 845.00 | 836.00 | 844.50 | 00:00:00 | | 2003-10-27 | 17,752,900 | 842.50 | 854.00 | 843.00 | 844.50 | 00:00:00 | | 2003-10-28 | 21,822,600 | 859.00 | 868.00 | 858.00 | 866.00 | 00:00:00 | | 2003-10-29 | 25,305,300 | 869.00 | 880.50 | 877.50 | 880.00 | 00:00:00 | | 2003-10-30 | 32,644,500 | 876.50 | 896.00 | 875.50 | 886.50 | 00:00:00 | | 2003-10-31 | 18,417,100 | 888.00 | 891.50 | 882.00 | 885.00 | 00:00:00 | | 2003-11-03 | 34,131,500 | 899.50 | 915.00 | 898.50 | 913.50 | 00:00:00 | | 2003-11-04 | 27,668,500 | 917.50 | 919.00 | 901.50 | 906.00 | 00:00:00 | | 2003-11-05 | 29,303,500 | 901.00 | 908.00 | 888.00 | 892.50 | 00:00:00 | | 2003-11-06 | 19,370,500 | 888.00 | 899.50 | 884.00 | 893.50 | 00:00:00 | | 2003-11-07 | 20,876,100 | 896.00 | 914.00 | 896.00 | 911.00 | 00:00:00 | | 2003-11-10 | 17,235,100 | 907.00 | 908.00 | 897.50 | 902.50 | 00:00:00 | | 2003-11-11 | 15,209,000 | 899.00 | 905.50 | 893.50 | 904.00 | 00:00:00 | | 2003-11-12 | 14,879,400 | 899.50 | 903.50 | 894.50 | 900.00 | 00:00:00 | | 2003-11-13 | 20,805,500 | 910.00 | 907.50 | 902.50 | 907.00 | 00:00:00 | | 2003-11-14 | 17,583,100 | 910.00 | 916.00 | 904.50 | 905.00 | 00:00:00 | | 2003-11-17 | 25,320,700 | 895.00 | 899.50 | 884.00 | 885.00 | 00:00:00 | | 2003-11-18 | 17,771,200 | 893.00 | 899.50 | 889.50 | 889.50 | 00:00:00 | | 2003-11-19 | 30,841,000 | 881.00 | 882.50 | 870.00 | 871.00 | 00:00:00 | | 2003-11-20 | 32,656,500 | 878.00 | 878.00 | 856.00 | 860.00 | 00:00:00 | | 2003-11-21 | 21,316,100 | 866.00 | 879.50 | 864.50 | 879.00 | 00:00:00 | | 2003-11-24 | 19,644,900 | 880.00 | 898.00 | 880.00 | 896.00 | 00:00:00 | | 2003-11-25 | 19,030,600 | 896.50 | 903.50 | 890.00 | 896.50 | 00:00:00 | | 2003-11-26 | 19,489,500 | 893.50 | 898.50 | 880.00 | 880.00 | 00:00:00 | | 2003-11-27 | 8,733,400 | 885.00 | 887.50 | 878.00 | 880.50 | 00:00:00 | | 2003-11-28 | 19,737,500 | 885.50 | 894.00 | 877.50 | 881.00 | 00:00:00 | | 2003-12-01 | 15,180,600 | 890.00 | 898.00 | 888.00 | 896.50 | 00:00:00 | | 2003-12-02 | 20,234,800 | 892.50 | 897.00 | 874.50 | 881.00 | 00:00:00 | | 2003-12-03 | 17,835,000 | 882.50 | 888.00 | 882.00 | 887.00 | 00:00:00 | | 2003-12-04 | 10,174,800 | 882.00 | 884.50 | 878.50 | 880.50 | 00:00:00 | | 2003-12-05 | 11,894,800 | 880.00 | 882.00 | 869.50 | 877.00 | 00:00:00 | | 2003-12-08 | 13,081,900 | 871.00 | 874.00 | 869.50 | 874.00 | 00:00:00 | | 2003-12-09 | 21,018,400 | 877.50 | 885.00 | 875.50 | 875.50 | 00:00:00 | | 2003-12-10 | 18,815,900 | 876.00 | 877.50 | 861.00 | 866.00 | 00:00:00 | | 2003-12-11 | 19,034,500 | 872.63 | 880.50 | 868.00 | 873.00 | 00:00:00 | | 2003-12-12 | 12,670,200 | 873.26 | 883.50 | 868.00 | 875.50 | 00:00:00 | | 2003-12-15 | 16,602,000 | 886.50 | 887.00 | 872.50 | 872.50 | 00:00:00 | | 2003-12-16 | 13,099,000 | 866.50 | 874.50 | 866.50 | 867.00 | 00:00:00 | | 2003-12-17 | 17,310,000 | 866.92 | 871.50 | 862.00 | 862.50 | 00:00:00 | | 2003-12-18 | 12,457,500 | 863.00 | 869.50 | 860.00 | 866.00 | 00:00:00 | | 2003-12-19 | 18,575,300 | 868.17 | 882.00 | 865.50 | 882.00 | 00:00:00 | | 2003-12-22 | 9,007,500 | 880.00 | 884.00 | 875.00 | 882.00 | 00:00:00 | | 2003-12-23 | 8,838,000 | 885.00 | 887.00 | 878.00 | 887.00 | 00:00:00 | | 2003-12-24 | 2,412,900 | 881.50 | 889.50 | 880.00 | 880.00 | 00:00:00 | | 2003-12-25 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2003-12-26 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2003-12-29 | 6,058,100 | 880.00 | 884.00 | 877.00 | 879.00 | 00:00:00 | | 2003-12-30 | 7,935,900 | 883.00 | 884.50 | 876.50 | 881.00 | 00:00:00 | | 2003-12-31 | 3,703,900 | 884.00 | 884.50 | 878.00 | 878.00 | 00:00:00 | | 2004-01-01 | 0 | 878.00 | 878.00 | 878.00 | 878.00 | 00:00:00 | | 2004-01-02 | 7,263,600 | 890.00 | 894.00 | 885.50 | 888.00 | 00:00:00 | | 2004-01-05 | 12,334,300 | 886.70 | 890.00 | 882.00 | 885.50 | 00:00:00 | | 2004-01-06 | 22,440,200 | 879.75 | 887.50 | 877.50 | 886.00 | 00:00:00 | | 2004-01-07 | 23,080,900 | 889.00 | 892.00 | 885.00 | 892.00 | 00:00:00 | | 2004-01-08 | 18,374,700 | 892.51 | 896.00 | 889.00 | 892.50 | 00:00:00 | | 2004-01-09 | 29,420,200 | 890.50 | 890.50 | 869.00 | 877.50 | 00:00:00 | | 2004-01-12 | 15,659,300 | 869.00 | 876.50 | 867.00 | 869.00 | 00:00:00 | | 2004-01-13 | 30,331,500 | 863.67 | 873.50 | 858.50 | 858.50 | 00:00:00 | | 2004-01-14 | 18,582,100 | 861.00 | 866.50 | 859.00 | 862.50 | 00:00:00 | | 2004-01-15 | 21,550,100 | 864.00 | 867.50 | 856.00 | 858.00 | 00:00:00 | | 2004-01-16 | 20,103,600 | 855.50 | 864.00 | 854.00 | 862.50 | 00:00:00 | | 2004-01-19 | 18,536,800 | 870.00 | 874.50 | 867.00 | 874.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
