|
 Hang Seng Index - Hong Kong - [Ticker: ^HSI] |     | | Last Trade | 28,594.06 | Last Trade Time | 2017-11-01 - 20:08:00 | | Variation | +348.52 (+1.23%) | Open | 28,387.55 | | High | 28,606.59 | Low | 28,329.50 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 28,245.54 | 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 | | ^HSI quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-20 | 368,108,000 | 11,414.75 | 11,495.61 | 11,235.79 | 11,339.62 | 00:00:00 | | 2004-05-21 | 287,205,200 | 11,350.20 | 11,602.27 | 11,334.07 | 11,576.01 | 00:00:00 | | 2004-05-24 | 221,375,200 | 11,584.43 | 11,687.38 | 11,563.54 | 11,662.97 | 00:00:00 | | 2004-05-25 | 238,825,200 | 11,616.56 | 11,700.59 | 11,512.61 | 11,692.56 | 00:00:00 | | 2004-05-27 | 377,546,200 | 11,904.75 | 11,993.58 | 11,839.29 | 11,983.90 | 00:00:00 | | 2004-05-28 | 438,692,600 | 12,089.54 | 12,222.26 | 11,999.61 | 12,116.87 | 00:00:00 | | 2004-05-31 | 231,366,200 | 12,081.68 | 12,199.40 | 11,990.63 | 12,198.24 | 00:00:00 | | 2004-06-01 | 206,990,400 | 12,172.23 | 12,253.26 | 12,076.92 | 12,105.55 | 00:00:00 | | 2004-06-02 | 227,620,000 | 12,075.03 | 12,234.71 | 12,064.14 | 12,201.75 | 00:00:00 | | 2004-06-03 | 361,592,600 | 12,200.52 | 12,236.20 | 11,844.71 | 11,929.93 | 00:00:00 | | 2004-06-04 | 213,511,800 | 11,965.60 | 12,034.51 | 11,908.73 | 12,022.64 | 00:00:00 | | 2004-06-07 | 346,232,600 | 12,258.72 | 12,360.81 | 12,233.89 | 12,326.85 | 00:00:00 | | 2004-06-08 | 292,640,000 | 12,412.13 | 12,463.26 | 12,319.92 | 12,344.16 | 00:00:00 | | 2004-06-09 | 246,996,400 | 12,356.38 | 12,426.69 | 12,283.57 | 12,339.94 | 00:00:00 | | 2004-06-10 | 350,405,000 | 12,283.70 | 12,458.96 | 12,235.54 | 12,422.87 | 00:00:00 | | 2004-06-11 | 221,738,600 | 12,439.19 | 12,440.84 | 12,336.55 | 12,396.39 | 00:00:00 | | 2004-06-14 | 349,841,200 | 12,430.20 | 12,538.65 | 12,053.65 | 12,076.57 | 00:00:00 | | 2004-06-15 | 242,400,000 | 12,039.24 | 12,165.91 | 12,001.91 | 12,050.69 | 00:00:00 | | 2004-06-16 | 198,920,000 | 12,245.71 | 12,260.38 | 12,095.70 | 12,161.78 | 00:00:00 | | 2004-06-17 | 220,752,800 | 12,135.57 | 12,201.83 | 12,036.72 | 12,082.86 | 00:00:00 | | 2004-06-18 | 346,784,800 | 11,960.05 | 11,960.05 | 11,789.45 | 11,855.55 | 00:00:00 | | 2004-06-21 | 227,272,200 | 11,997.32 | 11,999.48 | 11,781.82 | 11,845.59 | 00:00:00 | | 2004-06-23 | 245,706,600 | 11,860.23 | 11,919.68 | 11,786.64 | 11,849.77 | 00:00:00 | | 2004-06-24 | 363,437,200 | 11,923.99 | 12,177.35 | 11,904.42 | 12,163.68 | 00:00:00 | | 2004-06-25 | 226,927,400 | 12,159.87 | 12,207.12 | 12,070.76 | 12,185.52 | 00:00:00 | | 2004-06-28 | 178,159,200 | 12,142.36 | 12,229.80 | 12,092.82 | 12,194.60 | 00:00:00 | | 2004-06-29 | 200,209,000 | 12,167.82 | 12,190.57 | 12,037.96 | 12,116.30 | 00:00:00 | | 2004-06-30 | 317,051,600 | 12,199.18 | 12,328.48 | 12,199.18 | 12,285.75 | 00:00:00 | | 2004-07-02 | 256,919,800 | 12,052.36 | 12,246.75 | 12,051.05 | 12,220.13 | 00:00:00 | | 2004-07-05 | 140,232,600 | 12,160.22 | 12,258.10 | 12,130.02 | 12,252.11 | 00:00:00 | | 2004-07-06 | 224,291,400 | 12,274.11 | 12,336.62 | 12,210.38 | 12,284.08 | 00:00:00 | | 2004-07-07 | 258,531,800 | 12,174.60 | 12,343.69 | 12,166.06 | 12,320.26 | 00:00:00 | | 2004-07-08 | 222,685,000 | 12,295.47 | 12,345.18 | 12,114.91 | 12,119.75 | 00:00:00 | | 2004-07-09 | 183,325,800 | 12,157.25 | 12,213.91 | 12,117.46 | 12,202.26 | 00:00:00 | | 2004-07-12 | 174,971,800 | 12,227.55 | 12,267.91 | 12,170.17 | 12,191.01 | 00:00:00 | | 2004-07-13 | 213,628,400 | 12,191.72 | 12,191.72 | 12,012.74 | 12,078.33 | 00:00:00 | | 2004-07-14 | 259,401,000 | 12,062.41 | 12,133.22 | 11,915.47 | 11,932.83 | 00:00:00 | | 2004-07-15 | 182,479,200 | 11,931.89 | 11,957.05 | 11,883.93 | 11,939.41 | 00:00:00 | | 2004-07-16 | 189,842,800 | 11,868.20 | 12,109.59 | 11,862.68 | 12,059.20 | 00:00:00 | | 2004-07-19 | 190,229,000 | 12,079.43 | 12,172.97 | 12,033.22 | 12,166.95 | 00:00:00 | | 2004-07-20 | 199,153,000 | 12,098.11 | 12,137.88 | 12,051.97 | 12,123.63 | 00:00:00 | | 2004-07-21 | 416,101,200 | 12,248.10 | 12,399.37 | 12,248.10 | 12,395.11 | 00:00:00 | | 2004-07-22 | 211,908,200 | 12,295.20 | 12,344.78 | 12,245.82 | 12,320.21 | 00:00:00 | | 2004-07-23 | 191,673,400 | 12,286.02 | 12,387.96 | 12,286.02 | 12,352.99 | 00:00:00 | | 2004-07-26 | 149,541,600 | 12,242.60 | 12,322.34 | 12,218.59 | 12,319.83 | 00:00:00 | | 2004-07-27 | 222,351,800 | 12,273.65 | 12,358.61 | 12,250.17 | 12,301.32 | 00:00:00 | | 2004-07-28 | 156,750,600 | 12,378.09 | 12,382.03 | 12,292.34 | 12,320.27 | 00:00:00 | | 2004-07-29 | 233,020,600 | 12,265.52 | 12,284.32 | 12,084.68 | 12,183.10 | 00:00:00 | | 2004-07-30 | 277,494,000 | 12,290.57 | 12,344.96 | 12,223.87 | 12,238.03 | 00:00:00 | | 2004-08-02 | 178,931,200 | 12,233.63 | 12,236.83 | 12,131.76 | 12,201.39 | 00:00:00 | | 2004-08-03 | 254,464,800 | 12,405.30 | 12,425.43 | 12,279.64 | 12,357.12 | 00:00:00 | | 2004-08-04 | 304,769,200 | 12,269.98 | 12,322.34 | 12,174.09 | 12,280.26 | 00:00:00 | | 2004-08-05 | 311,346,400 | 12,319.33 | 12,518.55 | 12,315.64 | 12,491.92 | 00:00:00 | | 2004-08-06 | 268,418,400 | 12,403.00 | 12,503.22 | 12,391.87 | 12,478.68 | 00:00:00 | | 2004-08-09 | 161,457,800 | 12,420.73 | 12,534.64 | 12,415.10 | 12,467.41 | 00:00:00 | | 2004-08-10 | 200,405,600 | 12,455.49 | 12,503.47 | 12,367.68 | 12,408.04 | 00:00:00 | | 2004-08-11 | 231,490,400 | 12,477.41 | 12,482.79 | 12,324.02 | 12,343.13 | 00:00:00 | | 2004-08-12 | 283,336,200 | 12,342.32 | 12,431.02 | 12,271.89 | 12,413.43 | 00:00:00 | | 2004-08-13 | 272,979,000 | 12,347.36 | 12,367.34 | 12,278.93 | 12,359.83 | 00:00:00 | | 2004-08-16 | 257,946,200 | 12,320.77 | 12,338.86 | 12,150.71 | 12,219.75 | 00:00:00 | | 2004-08-17 | 166,213,200 | 12,278.69 | 12,319.57 | 12,220.57 | 12,256.12 | 00:00:00 | | 2004-08-18 | 142,521,600 | 12,209.52 | 12,269.36 | 12,194.41 | 12,228.54 | 00:00:00 | | 2004-08-19 | 308,418,000 | 12,296.58 | 12,428.77 | 12,289.88 | 12,396.67 | 00:00:00 | | 2004-08-20 | 211,594,400 | 12,358.56 | 12,418.31 | 12,320.42 | 12,376.90 | 00:00:00 | | 2004-08-23 | 220,490,800 | 12,413.77 | 12,452.07 | 12,385.75 | 12,431.77 | 00:00:00 | | 2004-08-24 | 348,611,600 | 12,424.34 | 12,657.41 | 12,409.38 | 12,646.49 | 00:00:00 | | 2004-08-25 | 459,619,200 | 12,666.76 | 12,819.64 | 12,666.76 | 12,793.03 | 00:00:00 | | 2004-08-26 | 331,239,200 | 12,793.08 | 12,843.86 | 12,720.77 | 12,784.39 | 00:00:00 | | 2004-08-27 | 325,612,400 | 12,765.08 | 12,898.02 | 12,765.08 | 12,818.42 | 00:00:00 | | 2004-08-30 | 230,490,800 | 12,806.64 | 12,901.09 | 12,802.13 | 12,877.78 | 00:00:00 | | 2004-08-31 | 203,318,600 | 12,833.35 | 12,904.24 | 12,806.85 | 12,850.28 | 00:00:00 | | 2004-09-01 | 318,755,600 | 12,924.13 | 13,042.59 | 12,924.13 | 13,023.87 | 00:00:00 | | 2004-09-02 | 271,335,200 | 13,026.71 | 13,088.42 | 12,979.87 | 12,999.07 | 00:00:00 | | 2004-09-03 | 268,535,200 | 13,060.56 | 13,074.85 | 12,934.92 | 12,948.10 | 00:00:00 | | 2004-09-06 | 335,562,000 | 12,964.70 | 13,107.37 | 12,942.67 | 13,104.34 | 00:00:00 | | 2004-09-07 | 250,674,200 | 13,102.97 | 13,146.42 | 13,058.02 | 13,136.04 | 00:00:00 | | 2004-09-08 | 367,376,000 | 13,161.81 | 13,190.39 | 13,013.65 | 13,049.96 | 00:00:00 | | 2004-09-09 | 286,500,200 | 13,019.96 | 13,080.70 | 12,905.85 | 12,942.20 | 00:00:00 | | 2004-09-10 | 337,555,600 | 12,945.50 | 13,008.00 | 12,865.06 | 13,003.99 | 00:00:00 | | 2004-09-13 | 267,778,200 | 13,079.39 | 13,143.45 | 13,059.18 | 13,139.57 | 00:00:00 | | 2004-09-14 | 232,067,000 | 13,147.95 | 13,172.07 | 13,090.23 | 13,148.06 | 00:00:00 | | 2004-09-15 | 248,985,600 | 13,127.39 | 13,127.94 | 13,007.63 | 13,084.40 | 00:00:00 | | 2004-09-16 | 329,039,800 | 13,044.42 | 13,223.51 | 13,044.42 | 13,209.84 | 00:00:00 | | 2004-09-17 | 892,766,000 | 13,243.15 | 13,254.21 | 13,184.38 | 13,224.93 | 00:00:00 | | 2004-09-20 | 464,480,800 | 13,236.48 | 13,284.01 | 13,173.52 | 13,221.33 | 00:00:00 | | 2004-09-21 | 416,891,800 | 13,212.35 | 13,311.36 | 13,154.99 | 13,304.48 | 00:00:00 | | 2004-09-22 | 569,692,000 | 13,314.08 | 13,356.88 | 13,265.17 | 13,272.23 | 00:00:00 | | 2004-09-23 | 371,459,600 | 13,198.79 | 13,282.86 | 13,179.13 | 13,280.43 | 00:00:00 | | 2004-09-24 | 404,185,600 | 13,236.25 | 13,253.33 | 13,035.16 | 13,066.84 | 00:00:00 | | 2004-09-27 | 318,864,400 | 13,053.60 | 13,067.76 | 12,908.10 | 13,021.90 | 00:00:00 | | 2004-09-28 | 299,312,200 | 12,933.32 | 12,967.07 | 12,884.40 | 12,950.80 | 00:00:00 | | 2004-09-30 | 360,964,200 | 13,056.80 | 13,154.91 | 13,052.38 | 13,120.03 | 00:00:00 | | 2004-10-04 | 546,654,200 | 13,347.17 | 13,402.96 | 13,323.29 | 13,359.25 | 00:00:00 | | 2004-10-05 | 307,410,200 | 13,366.87 | 13,366.87 | 13,304.17 | 13,331.10 | 00:00:00 | | 2004-10-06 | 269,407,600 | 13,378.37 | 13,398.77 | 13,271.55 | 13,271.57 | 00:00:00 | | 2004-10-07 | 204,195,000 | 13,333.33 | 13,334.61 | 13,268.77 | 13,321.73 | 00:00:00 | | 2004-10-08 | 391,198,400 | 13,291.28 | 13,380.52 | 13,186.21 | 13,241.46 | 00:00:00 | | 2004-10-11 | 276,751,600 | 13,240.85 | 13,321.54 | 13,158.54 | 13,305.13 | 00:00:00 | | 2004-10-12 | 271,624,600 | 13,244.40 | 13,286.08 | 13,186.97 | 13,251.59 | 00:00:00 | | 2004-10-13 | 386,337,600 | 13,242.03 | 13,301.33 | 13,093.98 | 13,171.58 | 00:00:00 | | 2004-10-14 | 281,154,800 | 13,024.84 | 13,068.71 | 12,982.29 | 13,035.38 | 00:00:00 | | 2004-10-15 | 190,253,600 | 13,021.58 | 13,094.56 | 13,012.84 | 13,059.43 | 00:00:00 | | 2004-10-18 | 158,319,600 | 13,074.73 | 13,089.44 | 12,989.83 | 13,034.74 | 00:00:00 | | 2004-10-19 | 190,995,000 | 13,108.22 | 13,155.37 | 13,042.62 | 13,154.55 | 00:00:00 | | 2004-10-20 | 266,327,800 | 13,094.15 | 13,095.88 | 12,954.87 | 12,999.13 | 00:00:00 | | 2004-10-21 | 243,030,600 | 12,997.44 | 13,037.75 | 12,945.30 | 13,015.20 | 00:00:00 | | 2004-10-25 | 434,971,800 | 12,816.08 | 12,846.75 | 12,743.42 | 12,818.10 | 00:00:00 | | 2004-10-26 | 281,120,200 | 12,841.08 | 12,867.51 | 12,810.76 | 12,852.35 | 00:00:00 | | 2004-10-27 | 240,927,400 | 12,880.99 | 12,918.45 | 12,836.49 | 12,838.71 | 00:00:00 | | 2004-10-28 | 412,756,200 | 12,973.66 | 13,141.30 | 12,973.36 | 13,113.15 | 00:00:00 | | 2004-10-29 | 409,074,800 | 13,027.12 | 13,098.54 | 13,025.07 | 13,054.66 | 00:00:00 | | 2004-11-01 | 198,432,400 | 13,039.40 | 13,105.08 | 13,001.32 | 13,094.25 | 00:00:00 | | 2004-11-02 | 386,278,000 | 13,160.08 | 13,313.17 | 13,160.08 | 13,308.74 | 00:00:00 | | 2004-11-03 | 352,714,000 | 13,316.12 | 13,427.37 | 13,270.20 | 13,397.67 | 00:00:00 | | 2004-11-04 | 308,467,600 | 13,485.89 | 13,485.89 | 13,319.69 | 13,369.09 | 00:00:00 | | 2004-11-05 | 362,388,800 | 13,497.95 | 13,536.87 | 13,461.11 | 13,494.95 | 00:00:00 | | 2004-11-08 | 258,320,800 | 13,536.21 | 13,573.87 | 13,463.72 | 13,561.49 | 00:00:00 | | 2004-11-09 | 256,349,200 | 13,542.05 | 13,579.40 | 13,486.29 | 13,516.67 | 00:00:00 | | 2004-11-10 | 388,797,000 | 13,563.47 | 13,672.37 | 13,530.33 | 13,672.37 | 00:00:00 | | 2004-11-11 | 431,508,800 | 13,657.04 | 13,684.88 | 13,587.23 | 13,624.51 | 00:00:00 | | 2004-11-12 | 432,967,600 | 13,750.23 | 13,822.11 | 13,747.56 | 13,784.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
