|
 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 | | 2005-11-01 | 395,000,600 | 14,485.35 | 14,591.42 | 14,470.58 | 14,572.26 | 00:00:00 | | 2005-11-02 | 270,334,600 | 14,583.09 | 14,604.50 | 14,544.65 | 14,597.48 | 00:00:00 | | 2005-11-03 | 264,688,800 | 14,626.61 | 14,649.86 | 14,546.88 | 14,601.59 | 00:00:00 | | 2005-11-04 | 254,565,600 | 14,660.34 | 14,668.53 | 14,536.28 | 14,585.79 | 00:00:00 | | 2005-11-07 | 310,755,600 | 14,498.84 | 14,503.47 | 14,353.90 | 14,365.79 | 00:00:00 | | 2005-11-08 | 259,478,400 | 14,420.55 | 14,435.24 | 14,317.51 | 14,403.20 | 00:00:00 | | 2005-11-09 | 329,370,000 | 14,440.61 | 14,626.60 | 14,417.47 | 14,597.55 | 00:00:00 | | 2005-11-10 | 251,755,600 | 14,586.01 | 14,642.85 | 14,567.55 | 14,633.33 | 00:00:00 | | 2005-11-11 | 322,659,000 | 14,668.23 | 14,808.47 | 14,655.73 | 14,740.60 | 00:00:00 | | 2005-11-14 | 273,048,000 | 14,760.40 | 14,772.93 | 14,541.99 | 14,629.49 | 00:00:00 | | 2005-11-15 | 254,867,800 | 14,573.52 | 14,671.02 | 14,518.75 | 14,627.41 | 00:00:00 | | 2005-11-16 | 217,729,000 | 14,632.40 | 14,683.99 | 14,603.70 | 14,650.54 | 00:00:00 | | 2005-11-17 | 331,421,400 | 14,672.80 | 14,788.62 | 14,620.42 | 14,787.98 | 00:00:00 | | 2005-11-18 | 381,015,600 | 14,915.00 | 14,924.62 | 14,865.81 | 14,883.32 | 00:00:00 | | 2005-11-21 | 242,625,000 | 14,939.70 | 14,942.07 | 14,843.87 | 14,885.57 | 00:00:00 | | 2005-11-22 | 197,108,000 | 14,881.92 | 14,897.80 | 14,806.96 | 14,885.65 | 00:00:00 | | 2005-11-23 | 393,797,800 | 14,961.93 | 15,071.23 | 14,925.72 | 15,062.35 | 00:00:00 | | 2005-11-24 | 262,069,400 | 15,111.03 | 15,117.88 | 15,042.30 | 15,084.39 | 00:00:00 | | 2005-11-25 | 231,676,200 | 15,053.92 | 15,100.94 | 15,027.76 | 15,081.47 | 00:00:00 | | 2005-11-28 | 183,583,400 | 15,099.63 | 15,133.88 | 15,073.55 | 15,100.00 | 00:00:00 | | 2005-11-29 | 226,451,800 | 15,058.99 | 15,062.02 | 14,958.78 | 15,028.76 | 00:00:00 | | 2005-11-30 | 304,252,400 | 15,028.74 | 15,072.84 | 14,936.90 | 14,937.14 | 00:00:00 | | 2005-12-01 | 412,240,200 | 14,881.22 | 15,068.03 | 14,866.10 | 15,068.03 | 00:00:00 | | 2005-12-02 | 377,939,200 | 15,178.10 | 15,232.32 | 15,129.29 | 15,200.38 | 00:00:00 | | 2005-12-05 | 222,779,400 | 15,208.86 | 15,208.86 | 15,145.15 | 15,158.82 | 00:00:00 | | 2005-12-06 | 376,164,400 | 15,156.84 | 15,161.88 | 14,967.78 | 14,990.61 | 00:00:00 | | 2005-12-07 | 335,154,000 | 15,026.92 | 15,134.95 | 14,960.22 | 15,134.95 | 00:00:00 | | 2005-12-08 | 348,480,000 | 15,095.18 | 15,095.18 | 14,860.54 | 14,879.16 | 00:00:00 | | 2005-12-09 | 232,244,400 | 14,905.57 | 14,953.34 | 14,870.96 | 14,910.51 | 00:00:00 | | 2005-12-12 | 199,318,800 | 14,991.62 | 15,079.96 | 14,972.06 | 14,984.40 | 00:00:00 | | 2005-12-13 | 330,070,000 | 14,981.23 | 14,995.63 | 14,863.84 | 14,942.62 | 00:00:00 | | 2005-12-14 | 278,860,600 | 14,981.45 | 14,981.45 | 14,867.72 | 14,976.26 | 00:00:00 | | 2005-12-15 | 318,937,000 | 15,039.63 | 15,078.92 | 15,025.54 | 15,059.02 | 00:00:00 | | 2005-12-16 | 306,449,400 | 15,077.98 | 15,078.37 | 14,967.78 | 15,029.81 | 00:00:00 | | 2005-12-19 | 310,365,600 | 15,044.90 | 15,200.11 | 15,044.90 | 15,182.89 | 00:00:00 | | 2005-12-20 | 250,971,000 | 15,172.13 | 15,200.70 | 15,128.59 | 15,169.17 | 00:00:00 | | 2005-12-21 | 243,252,200 | 15,219.27 | 15,272.72 | 15,210.93 | 15,221.42 | 00:00:00 | | 2005-12-22 | 243,697,200 | 15,251.10 | 15,252.45 | 15,170.92 | 15,182.53 | 00:00:00 | | 2005-12-23 | 164,157,400 | 15,208.84 | 15,226.03 | 15,182.64 | 15,183.58 | 00:00:00 | | 2005-12-28 | 215,911,000 | 15,076.94 | 15,173.48 | 15,049.41 | 15,101.54 | 00:00:00 | | 2005-12-29 | 266,347,000 | 15,146.55 | 15,151.32 | 15,028.28 | 15,045.59 | 00:00:00 | | 2005-12-30 | 448,872,000 | 14,959.42 | 14,972.20 | 14,811.64 | 14,876.43 | 00:00:00 | | 2006-01-03 | 250,383,000 | 14,843.97 | 14,945.05 | 14,843.97 | 14,944.77 | 00:00:00 | | 2006-01-04 | 565,220,200 | 15,112.76 | 15,208.86 | 15,085.44 | 15,200.06 | 00:00:00 | | 2006-01-05 | 514,294,600 | 15,313.85 | 15,373.79 | 15,261.82 | 15,271.13 | 00:00:00 | | 2006-01-06 | 397,727,400 | 15,327.29 | 15,347.00 | 15,252.48 | 15,344.44 | 00:00:00 | | 2006-01-09 | 581,542,400 | 15,497.97 | 15,602.88 | 15,497.72 | 15,547.43 | 00:00:00 | | 2006-01-10 | 581,719,000 | 15,638.40 | 15,658.91 | 15,500.16 | 15,569.91 | 00:00:00 | | 2006-01-11 | 576,574,400 | 15,584.54 | 15,725.47 | 15,584.54 | 15,650.88 | 00:00:00 | | 2006-01-12 | 503,136,400 | 15,767.94 | 15,791.30 | 15,651.96 | 15,719.37 | 00:00:00 | | 2006-01-13 | 380,816,800 | 15,672.39 | 15,792.36 | 15,670.77 | 15,787.97 | 00:00:00 | | 2006-01-16 | 393,659,200 | 15,787.27 | 15,816.54 | 15,745.04 | 15,777.72 | 00:00:00 | | 2006-01-17 | 506,251,600 | 15,798.52 | 15,798.52 | 15,550.23 | 15,576.20 | 00:00:00 | | 2006-01-18 | 437,278,800 | 15,426.92 | 15,525.60 | 15,376.45 | 15,481.21 | 00:00:00 | | 2006-01-19 | 418,395,400 | 15,555.78 | 15,675.27 | 15,549.68 | 15,670.42 | 00:00:00 | | 2006-01-20 | 556,324,200 | 15,700.71 | 15,788.07 | 15,565.51 | 15,662.08 | 00:00:00 | | 2006-01-23 | 512,870,000 | 15,454.80 | 15,497.93 | 15,412.26 | 15,464.77 | 00:00:00 | | 2006-01-24 | 334,958,200 | 15,540.92 | 15,551.66 | 15,463.11 | 15,530.57 | 00:00:00 | | 2006-01-25 | 375,993,800 | 15,560.66 | 15,572.38 | 15,487.68 | 15,520.39 | 00:00:00 | | 2006-01-26 | 361,639,800 | 15,550.33 | 15,563.40 | 15,469.24 | 15,520.07 | 00:00:00 | | 2006-01-27 | 900,109,200 | 15,659.21 | 15,770.45 | 15,650.69 | 15,753.14 | 00:00:00 | | 2006-02-01 | 540,984,600 | 15,798.44 | 15,808.18 | 15,653.90 | 15,742.30 | 00:00:00 | | 2006-02-02 | 510,822,200 | 15,771.34 | 15,775.65 | 15,666.94 | 15,691.69 | 00:00:00 | | 2006-02-03 | 565,005,800 | 15,472.03 | 15,486.74 | 15,420.66 | 15,429.73 | 00:00:00 | | 2006-02-06 | 473,072,800 | 15,415.88 | 15,564.96 | 15,374.89 | 15,548.06 | 00:00:00 | | 2006-02-07 | 526,470,000 | 15,558.52 | 15,560.40 | 15,466.47 | 15,517.01 | 00:00:00 | | 2006-02-08 | 612,390,600 | 15,451.21 | 15,469.51 | 15,327.07 | 15,373.44 | 00:00:00 | | 2006-02-09 | 397,975,800 | 15,443.43 | 15,467.67 | 15,371.73 | 15,413.43 | 00:00:00 | | 2006-02-10 | 411,900,800 | 15,365.39 | 15,443.45 | 15,355.44 | 15,425.95 | 00:00:00 | | 2006-02-13 | 406,328,000 | 15,303.04 | 15,355.39 | 15,267.95 | 15,312.09 | 00:00:00 | | 2006-02-14 | 417,382,000 | 15,241.66 | 15,445.07 | 15,240.95 | 15,420.32 | 00:00:00 | | 2006-02-15 | 436,302,800 | 15,449.14 | 15,514.93 | 15,316.63 | 15,423.26 | 00:00:00 | | 2006-02-16 | 373,306,400 | 15,495.80 | 15,495.80 | 15,436.53 | 15,450.88 | 00:00:00 | | 2006-02-17 | 354,205,000 | 15,517.92 | 15,520.60 | 15,437.54 | 15,475.69 | 00:00:00 | | 2006-02-20 | 326,216,800 | 15,525.74 | 15,627.05 | 15,525.74 | 15,598.67 | 00:00:00 | | 2006-02-21 | 359,727,400 | 15,651.74 | 15,661.20 | 15,567.63 | 15,627.24 | 00:00:00 | | 2006-02-22 | 285,357,400 | 15,613.86 | 15,641.78 | 15,584.27 | 15,635.72 | 00:00:00 | | 2006-02-23 | 527,662,800 | 15,651.78 | 15,849.86 | 15,611.55 | 15,812.53 | 00:00:00 | | 2006-02-24 | 350,481,000 | 15,848.50 | 15,875.33 | 15,779.79 | 15,856.05 | 00:00:00 | | 2006-02-27 | 417,455,600 | 15,943.64 | 15,999.31 | 15,890.80 | 15,949.89 | 00:00:00 | | 2006-02-28 | 357,386,400 | 15,920.49 | 15,928.08 | 15,824.45 | 15,918.48 | 00:00:00 | | 2006-03-01 | 296,409,200 | 15,768.21 | 15,887.63 | 15,768.21 | 15,818.09 | 00:00:00 | | 2006-03-02 | 294,946,800 | 15,905.94 | 15,922.95 | 15,836.36 | 15,882.45 | 00:00:00 | | 2006-03-03 | 398,964,400 | 15,887.67 | 15,896.56 | 15,802.00 | 15,802.00 | 00:00:00 | | 2006-03-06 | 280,681,600 | 15,812.72 | 15,845.20 | 15,777.00 | 15,811.83 | 00:00:00 | | 2006-03-07 | 503,860,000 | 15,835.47 | 15,835.47 | 15,560.62 | 15,602.36 | 00:00:00 | | 2006-03-08 | 496,846,400 | 15,545.42 | 15,555.82 | 15,348.22 | 15,493.09 | 00:00:00 | | 2006-03-09 | 371,035,400 | 15,526.09 | 15,555.61 | 15,458.78 | 15,510.13 | 00:00:00 | | 2006-03-10 | 227,922,800 | 15,521.40 | 15,521.40 | 15,397.18 | 15,445.05 | 00:00:00 | | 2006-03-13 | 213,722,400 | 15,542.79 | 15,545.85 | 15,469.77 | 15,542.07 | 00:00:00 | | 2006-03-14 | 285,640,000 | 15,548.13 | 15,548.27 | 15,461.81 | 15,519.76 | 00:00:00 | | 2006-03-15 | 324,151,000 | 15,647.43 | 15,762.11 | 15,647.00 | 15,720.36 | 00:00:00 | | 2006-03-16 | 237,243,800 | 15,753.36 | 15,773.73 | 15,668.34 | 15,729.04 | 00:00:00 | | 2006-03-17 | 431,043,600 | 15,778.48 | 15,845.97 | 15,715.41 | 15,801.66 | 00:00:00 | | 2006-03-20 | 428,078,000 | 15,868.49 | 15,973.01 | 15,862.90 | 15,929.95 | 00:00:00 | | 2006-03-21 | 249,834,200 | 15,911.49 | 15,936.18 | 15,870.73 | 15,922.75 | 00:00:00 | | 2006-03-22 | 383,483,600 | 15,790.45 | 15,840.14 | 15,619.14 | 15,642.81 | 00:00:00 | | 2006-03-23 | 315,598,200 | 15,689.61 | 15,772.93 | 15,669.47 | 15,771.17 | 00:00:00 | | 2006-03-24 | 290,918,200 | 15,778.18 | 15,792.04 | 15,671.63 | 15,716.46 | 00:00:00 | | 2006-03-27 | 416,034,600 | 15,743.67 | 15,847.75 | 15,694.11 | 15,815.87 | 00:00:00 | | 2006-03-28 | 563,170,400 | 15,824.53 | 15,920.07 | 15,787.00 | 15,856.58 | 00:00:00 | | 2006-03-29 | 365,452,000 | 15,790.43 | 15,843.10 | 15,729.26 | 15,745.11 | 00:00:00 | | 2006-03-30 | 422,453,600 | 15,819.42 | 15,954.91 | 15,819.42 | 15,880.69 | 00:00:00 | | 2006-03-31 | 424,538,400 | 15,942.73 | 15,964.35 | 15,739.19 | 15,805.04 | 00:00:00 | | 2006-04-03 | 340,218,000 | 15,904.97 | 16,076.74 | 15,877.44 | 16,063.75 | 00:00:00 | | 2006-04-04 | 380,671,000 | 16,107.22 | 16,121.22 | 16,039.51 | 16,100.09 | 00:00:00 | | 2006-04-05 | 0 | 16,100.09 | 16,100.09 | 16,100.09 | 16,100.09 | 00:00:00 | | 2006-04-06 | 575,474,200 | 16,222.29 | 16,423.31 | 16,190.55 | 16,411.13 | 00:00:00 | | 2006-04-07 | 450,439,600 | 16,415.52 | 16,534.83 | 16,328.63 | 16,471.78 | 00:00:00 | | 2006-04-10 | 335,448,400 | 16,383.58 | 16,527.94 | 16,374.59 | 16,521.59 | 00:00:00 | | 2006-04-11 | 295,626,400 | 16,480.86 | 16,505.76 | 16,381.01 | 16,475.81 | 00:00:00 | | 2006-04-12 | 448,174,000 | 16,414.37 | 16,427.56 | 16,260.88 | 16,310.76 | 00:00:00 | | 2006-04-13 | 337,570,600 | 16,360.16 | 16,446.67 | 16,308.77 | 16,429.45 | 00:00:00 | | 2006-04-18 | 422,676,000 | 16,534.90 | 16,643.80 | 16,533.07 | 16,637.53 | 00:00:00 | | 2006-04-19 | 564,111,600 | 16,858.03 | 16,897.81 | 16,780.53 | 16,830.44 | 00:00:00 | | 2006-04-20 | 436,367,800 | 16,888.88 | 16,953.25 | 16,753.19 | 16,944.34 | 00:00:00 | | 2006-04-21 | 414,154,200 | 16,893.52 | 16,991.52 | 16,808.62 | 16,912.15 | 00:00:00 | | 2006-04-24 | 479,641,800 | 16,917.61 | 16,930.01 | 16,678.31 | 16,705.67 | 00:00:00 | | 2006-04-25 | 495,561,400 | 16,734.83 | 16,746.31 | 16,547.30 | 16,577.77 | 00:00:00 | | 2006-04-26 | 397,465,000 | 16,628.60 | 16,739.27 | 16,539.07 | 16,672.66 | 00:00:00 | | 2006-04-27 | 293,001,200 | 16,749.48 | 16,856.97 | 16,728.85 | 16,742.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
