|
 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 | | 2004-11-12 | 432,967,600 | 13,750.23 | 13,822.11 | 13,747.56 | 13,784.46 | 00:00:00 | | 2004-11-15 | 458,188,400 | 13,906.99 | 13,950.94 | 13,887.91 | 13,932.22 | 00:00:00 | | 2004-11-16 | 559,131,000 | 13,926.62 | 13,926.62 | 13,726.79 | 13,746.08 | 00:00:00 | | 2004-11-17 | 469,039,200 | 13,787.39 | 13,858.63 | 13,770.27 | 13,824.98 | 00:00:00 | | 2004-11-18 | 346,010,400 | 13,853.73 | 13,882.69 | 13,784.86 | 13,799.82 | 00:00:00 | | 2004-11-19 | 289,249,800 | 13,853.33 | 13,870.71 | 13,751.30 | 13,787.68 | 00:00:00 | | 2004-11-22 | 296,837,200 | 13,646.81 | 13,803.50 | 13,629.78 | 13,800.60 | 00:00:00 | | 2004-11-23 | 429,572,800 | 13,809.38 | 14,048.69 | 13,784.05 | 14,023.29 | 00:00:00 | | 2004-11-24 | 435,074,800 | 14,001.03 | 14,091.89 | 13,942.35 | 13,997.02 | 00:00:00 | | 2004-11-25 | 357,165,400 | 14,009.07 | 14,054.71 | 13,867.96 | 13,926.61 | 00:00:00 | | 2004-11-26 | 396,691,400 | 13,922.17 | 14,009.13 | 13,856.10 | 13,895.03 | 00:00:00 | | 2004-11-29 | 314,580,200 | 13,979.33 | 14,111.32 | 13,975.19 | 14,066.91 | 00:00:00 | | 2004-11-30 | 764,496,200 | 14,059.85 | 14,137.32 | 14,015.71 | 14,060.05 | 00:00:00 | | 2004-12-01 | 337,997,600 | 14,005.91 | 14,162.80 | 13,936.51 | 14,162.80 | 00:00:00 | | 2004-12-02 | 456,472,000 | 14,311.95 | 14,339.06 | 14,226.20 | 14,261.79 | 00:00:00 | | 2004-12-03 | 419,050,000 | 14,264.44 | 14,282.18 | 14,149.69 | 14,211.84 | 00:00:00 | | 2004-12-06 | 308,151,000 | 14,256.01 | 14,287.55 | 14,165.65 | 14,256.86 | 00:00:00 | | 2004-12-07 | 364,373,400 | 14,196.59 | 14,317.31 | 14,184.00 | 14,235.78 | 00:00:00 | | 2004-12-08 | 400,511,600 | 14,156.71 | 14,214.01 | 13,984.21 | 14,022.32 | 00:00:00 | | 2004-12-09 | 420,998,600 | 14,009.24 | 14,063.66 | 13,910.15 | 14,008.82 | 00:00:00 | | 2004-12-10 | 317,600,600 | 13,965.06 | 14,025.07 | 13,869.53 | 13,901.81 | 00:00:00 | | 2004-12-13 | 315,237,000 | 13,875.37 | 13,906.67 | 13,760.11 | 13,886.16 | 00:00:00 | | 2004-12-14 | 421,605,800 | 13,965.07 | 14,059.33 | 13,950.51 | 14,043.52 | 00:00:00 | | 2004-12-15 | 437,598,000 | 14,054.01 | 14,133.21 | 13,997.01 | 14,078.54 | 00:00:00 | | 2004-12-16 | 290,367,800 | 14,104.25 | 14,137.38 | 13,977.42 | 14,024.63 | 00:00:00 | | 2004-12-17 | 236,586,000 | 14,013.49 | 14,032.43 | 13,905.40 | 13,992.44 | 00:00:00 | | 2004-12-20 | 318,387,000 | 14,000.18 | 14,229.67 | 13,957.25 | 14,214.04 | 00:00:00 | | 2004-12-21 | 217,445,800 | 14,235.38 | 14,259.94 | 14,135.73 | 14,180.79 | 00:00:00 | | 2004-12-22 | 200,206,000 | 14,212.70 | 14,219.33 | 14,117.30 | 14,151.08 | 00:00:00 | | 2004-12-23 | 187,791,800 | 14,165.64 | 14,254.85 | 14,134.14 | 14,235.30 | 00:00:00 | | 2004-12-24 | 102,238,400 | 14,215.75 | 14,230.16 | 14,178.40 | 14,194.90 | 00:00:00 | | 2004-12-28 | 228,455,200 | 14,147.93 | 14,234.59 | 14,096.82 | 14,196.95 | 00:00:00 | | 2004-12-29 | 201,245,000 | 14,277.53 | 14,333.24 | 14,226.61 | 14,266.38 | 00:00:00 | | 2004-12-30 | 230,151,200 | 14,262.34 | 14,304.58 | 14,158.73 | 14,163.55 | 00:00:00 | | 2004-12-31 | 149,751,400 | 14,184.83 | 14,248.64 | 14,168.24 | 14,230.14 | 00:00:00 | | 2005-01-03 | 145,563,000 | 14,216.04 | 14,267.21 | 14,150.02 | 14,237.42 | 00:00:00 | | 2005-01-04 | 397,498,200 | 14,198.51 | 14,198.51 | 13,991.20 | 14,045.90 | 00:00:00 | | 2005-01-05 | 530,200,600 | 13,939.02 | 13,941.13 | 13,709.58 | 13,764.36 | 00:00:00 | | 2005-01-06 | 418,761,600 | 13,718.79 | 13,789.15 | 13,672.56 | 13,712.04 | 00:00:00 | | 2005-01-07 | 571,206,400 | 13,698.16 | 13,771.45 | 13,403.00 | 13,574.86 | 00:00:00 | | 2005-01-10 | 317,377,800 | 13,573.42 | 13,605.02 | 13,435.43 | 13,531.39 | 00:00:00 | | 2005-01-11 | 340,797,200 | 13,609.31 | 13,649.43 | 13,455.31 | 13,509.25 | 00:00:00 | | 2005-01-12 | 336,973,200 | 13,456.54 | 13,565.31 | 13,352.71 | 13,565.31 | 00:00:00 | | 2005-01-13 | 396,311,200 | 13,570.22 | 13,631.41 | 13,533.01 | 13,573.28 | 00:00:00 | | 2005-01-14 | 473,364,600 | 13,509.46 | 13,582.54 | 13,411.31 | 13,494.78 | 00:00:00 | | 2005-01-17 | 261,016,000 | 13,529.08 | 13,636.77 | 13,528.11 | 13,621.65 | 00:00:00 | | 2005-01-18 | 289,845,400 | 13,621.96 | 13,621.96 | 13,489.99 | 13,604.22 | 00:00:00 | | 2005-01-19 | 304,025,000 | 13,634.01 | 13,700.94 | 13,586.34 | 13,678.63 | 00:00:00 | | 2005-01-20 | 460,342,600 | 13,550.98 | 13,585.67 | 13,500.58 | 13,543.59 | 00:00:00 | | 2005-01-21 | 476,200,200 | 13,495.93 | 13,518.69 | 13,432.46 | 13,481.02 | 00:00:00 | | 2005-01-24 | 450,783,600 | 13,449.88 | 13,483.13 | 13,320.53 | 13,386.99 | 00:00:00 | | 2005-01-25 | 319,826,200 | 13,378.84 | 13,594.86 | 13,356.24 | 13,584.06 | 00:00:00 | | 2005-01-26 | 365,578,200 | 13,599.20 | 13,652.45 | 13,558.03 | 13,623.68 | 00:00:00 | | 2005-01-27 | 374,447,400 | 13,636.74 | 13,750.48 | 13,596.41 | 13,628.91 | 00:00:00 | | 2005-01-28 | 268,381,200 | 13,633.68 | 13,679.31 | 13,559.98 | 13,650.06 | 00:00:00 | | 2005-01-31 | 352,642,200 | 13,625.23 | 13,762.86 | 13,581.19 | 13,721.69 | 00:00:00 | | 2005-02-01 | 407,254,000 | 13,714.42 | 13,736.64 | 13,522.43 | 13,578.26 | 00:00:00 | | 2005-02-02 | 321,787,800 | 13,573.64 | 13,607.88 | 13,454.40 | 13,555.80 | 00:00:00 | | 2005-02-03 | 404,907,400 | 13,525.89 | 13,586.85 | 13,456.14 | 13,515.33 | 00:00:00 | | 2005-02-04 | 425,729,600 | 13,495.71 | 13,623.60 | 13,470.48 | 13,585.17 | 00:00:00 | | 2005-02-07 | 383,247,000 | 13,749.08 | 13,816.86 | 13,749.08 | 13,795.00 | 00:00:00 | | 2005-02-08 | 218,206,400 | 13,806.56 | 13,863.99 | 13,788.33 | 13,845.63 | 00:00:00 | | 2005-02-14 | 425,991,600 | 14,006.54 | 14,043.94 | 13,943.46 | 14,017.23 | 00:00:00 | | 2005-02-15 | 304,097,400 | 14,042.38 | 14,065.66 | 13,978.24 | 13,995.83 | 00:00:00 | | 2005-02-16 | 302,049,600 | 14,029.50 | 14,044.83 | 13,962.48 | 14,015.49 | 00:00:00 | | 2005-02-17 | 256,355,000 | 14,024.13 | 14,037.62 | 13,936.63 | 13,967.82 | 00:00:00 | | 2005-02-18 | 323,290,800 | 13,933.92 | 14,093.43 | 13,898.92 | 14,087.87 | 00:00:00 | | 2005-02-21 | 282,806,200 | 14,072.41 | 14,113.93 | 14,045.71 | 14,111.65 | 00:00:00 | | 2005-02-22 | 296,063,200 | 14,095.89 | 14,118.23 | 14,022.06 | 14,090.52 | 00:00:00 | | 2005-02-23 | 357,029,600 | 13,933.72 | 13,964.76 | 13,907.54 | 13,957.94 | 00:00:00 | | 2005-02-24 | 301,496,800 | 13,970.64 | 14,060.91 | 13,956.14 | 14,060.91 | 00:00:00 | | 2005-02-25 | 418,029,600 | 14,103.12 | 14,207.53 | 14,103.12 | 14,157.09 | 00:00:00 | | 2005-02-28 | 398,278,800 | 14,204.86 | 14,272.54 | 14,141.78 | 14,195.35 | 00:00:00 | | 2005-03-01 | 274,503,200 | 14,031.22 | 14,085.85 | 13,954.58 | 14,061.15 | 00:00:00 | | 2005-03-02 | 375,846,200 | 14,039.85 | 14,066.76 | 13,817.46 | 13,850.78 | 00:00:00 | | 2005-03-03 | 277,068,800 | 13,816.82 | 13,909.11 | 13,785.39 | 13,892.37 | 00:00:00 | | 2005-03-04 | 395,828,200 | 13,906.01 | 13,922.43 | 13,692.39 | 13,730.78 | 00:00:00 | | 2005-03-07 | 250,703,400 | 13,829.84 | 13,872.62 | 13,749.25 | 13,771.95 | 00:00:00 | | 2005-03-08 | 303,182,800 | 13,763.14 | 13,889.43 | 13,736.18 | 13,881.71 | 00:00:00 | | 2005-03-09 | 299,302,800 | 13,915.36 | 13,996.46 | 13,871.27 | 13,941.47 | 00:00:00 | | 2005-03-10 | 482,474,800 | 13,811.36 | 13,874.21 | 13,742.24 | 13,856.02 | 00:00:00 | | 2005-03-11 | 350,892,600 | 13,859.89 | 13,909.29 | 13,781.42 | 13,890.93 | 00:00:00 | | 2005-03-14 | 286,057,800 | 13,832.94 | 13,935.11 | 13,816.25 | 13,906.85 | 00:00:00 | | 2005-03-15 | 316,214,000 | 13,886.83 | 13,886.83 | 13,763.54 | 13,816.75 | 00:00:00 | | 2005-03-16 | 344,711,200 | 13,709.85 | 13,838.23 | 13,647.06 | 13,832.52 | 00:00:00 | | 2005-03-17 | 340,115,800 | 13,723.25 | 13,858.42 | 13,699.71 | 13,817.99 | 00:00:00 | | 2005-03-18 | 281,040,800 | 13,865.05 | 13,907.06 | 13,779.77 | 13,828.37 | 00:00:00 | | 2005-03-21 | 170,979,400 | 13,822.95 | 13,865.12 | 13,786.79 | 13,834.35 | 00:00:00 | | 2005-03-22 | 264,343,800 | 13,800.83 | 13,822.88 | 13,757.65 | 13,776.47 | 00:00:00 | | 2005-03-23 | 386,965,600 | 13,602.90 | 13,643.99 | 13,564.61 | 13,603.61 | 00:00:00 | | 2005-03-24 | 300,039,600 | 13,591.94 | 13,612.98 | 13,547.84 | 13,597.10 | 00:00:00 | | 2005-03-29 | 401,276,400 | 13,552.10 | 13,552.10 | 13,380.91 | 13,411.88 | 00:00:00 | | 2005-03-30 | 312,026,400 | 13,404.60 | 13,460.01 | 13,357.17 | 13,425.75 | 00:00:00 | | 2005-03-31 | 427,842,000 | 13,515.38 | 13,556.14 | 13,482.49 | 13,516.88 | 00:00:00 | | 2005-04-01 | 323,861,600 | 13,495.66 | 13,518.63 | 13,397.60 | 13,491.35 | 00:00:00 | | 2005-04-04 | 287,550,800 | 13,474.36 | 13,545.31 | 13,436.96 | 13,513.41 | 00:00:00 | | 2005-04-06 | 355,905,600 | 13,537.38 | 13,612.04 | 13,505.78 | 13,562.26 | 00:00:00 | | 2005-04-07 | 264,334,800 | 13,605.42 | 13,619.87 | 13,538.40 | 13,602.35 | 00:00:00 | | 2005-04-08 | 245,676,800 | 13,670.79 | 13,686.99 | 13,636.35 | 13,666.72 | 00:00:00 | | 2005-04-11 | 242,422,400 | 13,614.05 | 13,668.00 | 13,606.39 | 13,659.93 | 00:00:00 | | 2005-04-12 | 165,573,600 | 13,660.65 | 13,678.64 | 13,622.71 | 13,658.05 | 00:00:00 | | 2005-04-13 | 230,154,200 | 13,695.68 | 13,808.51 | 13,665.40 | 13,799.62 | 00:00:00 | | 2005-04-14 | 323,550,000 | 13,741.17 | 13,788.68 | 13,707.67 | 13,772.40 | 00:00:00 | | 2005-04-15 | 299,358,000 | 13,672.74 | 13,672.74 | 13,579.16 | 13,638.75 | 00:00:00 | | 2005-04-18 | 502,135,000 | 13,382.02 | 13,424.66 | 13,337.44 | 13,355.23 | 00:00:00 | | 2005-04-19 | 224,729,200 | 13,430.15 | 13,503.29 | 13,428.39 | 13,444.09 | 00:00:00 | | 2005-04-20 | 187,061,600 | 13,534.24 | 13,567.94 | 13,489.13 | 13,501.63 | 00:00:00 | | 2005-04-21 | 312,422,000 | 13,407.57 | 13,639.86 | 13,401.86 | 13,597.31 | 00:00:00 | | 2005-04-22 | 300,321,600 | 13,684.59 | 13,727.44 | 13,649.50 | 13,693.55 | 00:00:00 | | 2005-04-25 | 255,959,400 | 13,744.45 | 13,802.43 | 13,711.39 | 13,750.23 | 00:00:00 | | 2005-04-26 | 389,263,800 | 13,768.73 | 13,919.52 | 13,719.81 | 13,859.58 | 00:00:00 | | 2005-04-27 | 177,705,600 | 13,832.81 | 13,847.39 | 13,799.65 | 13,839.64 | 00:00:00 | | 2005-04-28 | 339,914,600 | 13,813.68 | 13,956.52 | 13,813.68 | 13,909.42 | 00:00:00 | | 2005-04-29 | 309,020,000 | 13,829.45 | 13,913.10 | 13,801.18 | 13,908.97 | 00:00:00 | | 2005-05-03 | 231,424,400 | 13,969.64 | 13,994.66 | 13,877.92 | 13,893.98 | 00:00:00 | | 2005-05-04 | 245,271,200 | 13,958.18 | 13,981.78 | 13,917.70 | 13,945.05 | 00:00:00 | | 2005-05-05 | 313,172,200 | 14,056.93 | 14,110.29 | 14,021.93 | 14,061.70 | 00:00:00 | | 2005-05-06 | 272,557,800 | 14,041.29 | 14,095.85 | 14,004.07 | 14,033.96 | 00:00:00 | | 2005-05-09 | 283,408,200 | 14,068.26 | 14,106.53 | 14,006.85 | 14,085.09 | 00:00:00 | | 2005-05-10 | 235,428,800 | 14,097.19 | 14,112.61 | 13,991.19 | 14,018.38 | 00:00:00 | | 2005-05-11 | 206,986,600 | 13,959.29 | 13,973.62 | 13,895.27 | 13,939.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
