|
 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 | | 2007-09-28 | 2,147,483,647 | 27,126.13 | 27,254.97 | 26,899.48 | 27,142.47 | 00:00:00 | | 2007-10-01 | 0 | 27,142.47 | 27,142.47 | 27,142.47 | 27,142.47 | 00:00:00 | | 2007-10-02 | 2,147,483,647 | 27,816.92 | 28,256.80 | 27,795.55 | 28,199.75 | 00:00:00 | | 2007-10-03 | 2,147,483,647 | 28,163.27 | 28,871.04 | 27,245.48 | 27,479.94 | 00:00:00 | | 2007-10-04 | 2,147,483,647 | 27,108.27 | 27,423.11 | 26,746.63 | 26,973.98 | 00:00:00 | | 2007-10-05 | 2,147,483,647 | 27,329.65 | 27,843.59 | 27,203.91 | 27,831.52 | 00:00:00 | | 2007-10-08 | 2,147,483,647 | 28,233.30 | 28,482.42 | 27,651.21 | 27,770.29 | 00:00:00 | | 2007-10-09 | 2,147,483,647 | 27,817.11 | 28,238.31 | 27,491.93 | 28,228.04 | 00:00:00 | | 2007-10-10 | 2,147,483,647 | 28,654.95 | 28,771.47 | 28,292.90 | 28,569.33 | 00:00:00 | | 2007-10-11 | 2,147,483,647 | 28,689.73 | 29,133.76 | 28,609.68 | 29,133.02 | 00:00:00 | | 2007-10-12 | 2,147,483,647 | 28,773.06 | 28,935.67 | 28,368.69 | 28,838.37 | 00:00:00 | | 2007-10-15 | 2,147,483,647 | 29,147.84 | 29,561.98 | 28,767.41 | 29,540.78 | 00:00:00 | | 2007-10-16 | 2,147,483,647 | 29,238.29 | 29,920.25 | 28,884.23 | 28,954.55 | 00:00:00 | | 2007-10-17 | 2,147,483,647 | 28,674.27 | 29,310.78 | 28,484.20 | 29,298.71 | 00:00:00 | | 2007-10-18 | 2,147,483,647 | 30,013.48 | 30,025.07 | 29,265.47 | 29,465.05 | 00:00:00 | | 2007-10-19 | 0 | 29,465.05 | 29,465.05 | 29,465.05 | 29,465.05 | 00:00:00 | | 2007-10-22 | 2,147,483,647 | 28,336.97 | 28,760.55 | 28,336.97 | 28,373.63 | 00:00:00 | | 2007-10-23 | 2,147,483,647 | 28,726.96 | 29,418.99 | 28,718.55 | 29,376.86 | 00:00:00 | | 2007-10-24 | 2,147,483,647 | 29,810.38 | 29,997.01 | 29,290.72 | 29,333.53 | 00:00:00 | | 2007-10-25 | 2,147,483,647 | 29,660.47 | 29,943.39 | 29,314.22 | 29,854.49 | 00:00:00 | | 2007-10-26 | 2,147,483,647 | 30,215.20 | 30,562.63 | 29,932.64 | 30,405.22 | 00:00:00 | | 2007-10-29 | 2,147,483,647 | 30,986.22 | 31,604.50 | 30,986.22 | 31,586.90 | 00:00:00 | | 2007-10-30 | 2,147,483,647 | 31,361.91 | 31,958.41 | 31,361.91 | 31,638.22 | 00:00:00 | | 2007-10-31 | 2,147,483,647 | 31,530.96 | 31,556.05 | 31,159.54 | 31,352.58 | 00:00:00 | | 2007-11-01 | 2,147,483,647 | 31,783.47 | 31,897.49 | 31,342.05 | 31,492.88 | 00:00:00 | | 2007-11-02 | 2,147,483,647 | 30,580.07 | 30,922.31 | 30,366.69 | 30,468.34 | 00:00:00 | | 2007-11-05 | 2,147,483,647 | 30,165.78 | 30,356.79 | 28,920.30 | 28,942.32 | 00:00:00 | | 2007-11-06 | 2,147,483,647 | 29,220.04 | 29,470.97 | 28,479.03 | 29,438.13 | 00:00:00 | | 2007-11-07 | 2,147,483,647 | 30,054.08 | 30,195.64 | 29,596.18 | 29,708.93 | 00:00:00 | | 2007-11-08 | 2,147,483,647 | 28,758.72 | 29,009.37 | 28,545.70 | 28,760.22 | 00:00:00 | | 2007-11-09 | 2,147,483,647 | 28,510.53 | 29,249.95 | 28,408.53 | 28,783.41 | 00:00:00 | | 2007-11-12 | 2,147,483,647 | 28,061.45 | 28,071.53 | 27,468.00 | 27,665.73 | 00:00:00 | | 2007-11-13 | 2,147,483,647 | 27,561.57 | 28,010.97 | 26,952.94 | 27,803.35 | 00:00:00 | | 2007-11-14 | 2,147,483,647 | 28,787.40 | 29,175.26 | 28,622.97 | 29,166.01 | 00:00:00 | | 2007-11-15 | 1,852,771,200 | 29,078.21 | 29,249.99 | 28,730.30 | 28,751.21 | 00:00:00 | | 2007-11-16 | 2,147,483,647 | 28,037.18 | 28,120.42 | 27,496.15 | 27,614.43 | 00:00:00 | | 2007-11-19 | 1,637,290,100 | 27,628.97 | 27,801.53 | 27,300.29 | 27,460.17 | 00:00:00 | | 2007-11-20 | 2,147,483,647 | 26,583.64 | 27,851.31 | 26,404.28 | 27,771.21 | 00:00:00 | | 2007-11-21 | 2,147,483,647 | 27,277.72 | 27,303.91 | 26,500.54 | 26,618.19 | 00:00:00 | | 2007-11-22 | 2,147,483,647 | 26,318.21 | 27,003.87 | 25,861.73 | 26,004.92 | 00:00:00 | | 2007-11-23 | 1,759,658,800 | 26,484.74 | 26,723.34 | 26,305.45 | 26,541.09 | 00:00:00 | | 2007-11-26 | 2,147,483,647 | 27,398.53 | 27,643.56 | 27,311.88 | 27,626.62 | 00:00:00 | | 2007-11-27 | 2,147,483,647 | 26,704.76 | 27,552.34 | 26,637.61 | 27,210.21 | 00:00:00 | | 2007-11-28 | 1,596,671,500 | 27,315.93 | 27,455.81 | 27,028.67 | 27,371.24 | 00:00:00 | | 2007-11-29 | 2,147,483,647 | 28,337.11 | 28,667.27 | 28,114.68 | 28,482.54 | 00:00:00 | | 2007-11-30 | 1,761,234,000 | 28,604.68 | 28,792.30 | 28,436.71 | 28,643.61 | 00:00:00 | | 2007-12-03 | 1,481,711,900 | 28,825.03 | 29,119.73 | 28,658.42 | 28,658.42 | 00:00:00 | | 2007-12-04 | 1,117,774,100 | 28,544.18 | 29,020.79 | 28,544.18 | 28,879.59 | 00:00:00 | | 2007-12-05 | 2,070,443,600 | 28,942.23 | 29,411.39 | 28,712.47 | 29,345.45 | 00:00:00 | | 2007-12-06 | 2,147,483,647 | 29,769.15 | 29,889.35 | 29,530.32 | 29,558.92 | 00:00:00 | | 2007-12-07 | 2,147,483,647 | 29,890.64 | 29,962.93 | 28,838.94 | 28,842.47 | 00:00:00 | | 2007-12-10 | 2,147,483,647 | 29,017.70 | 29,137.89 | 28,445.67 | 28,501.10 | 00:00:00 | | 2007-12-11 | 1,822,510,400 | 28,947.70 | 29,235.21 | 28,726.13 | 29,226.84 | 00:00:00 | | 2007-12-12 | 2,147,483,647 | 28,611.64 | 28,777.28 | 28,343.21 | 28,521.06 | 00:00:00 | | 2007-12-13 | 2,147,483,647 | 28,518.78 | 28,604.17 | 27,606.23 | 27,744.45 | 00:00:00 | | 2007-12-14 | 2,147,483,647 | 27,708.31 | 27,813.82 | 27,245.17 | 27,563.64 | 00:00:00 | | 2007-12-17 | 2,147,483,647 | 27,236.45 | 27,245.51 | 26,551.37 | 26,596.58 | 00:00:00 | | 2007-12-18 | 2,147,483,647 | 26,515.09 | 26,912.29 | 26,093.96 | 26,732.87 | 00:00:00 | | 2007-12-19 | 1,637,051,800 | 26,880.09 | 27,214.65 | 26,670.85 | 27,029.26 | 00:00:00 | | 2007-12-20 | 1,421,535,300 | 27,034.60 | 27,203.89 | 26,957.65 | 27,017.09 | 00:00:00 | | 2007-12-21 | 1,608,493,800 | 27,192.80 | 27,670.31 | 27,192.80 | 27,626.92 | 00:00:00 | | 2007-12-24 | 1,238,054,500 | 27,965.25 | 28,191.26 | 27,954.28 | 28,128.80 | 00:00:00 | | 2007-12-27 | 1,551,931,300 | 28,337.47 | 28,343.39 | 27,842.93 | 27,842.93 | 00:00:00 | | 2007-12-28 | 1,772,085,800 | 27,511.54 | 27,678.40 | 27,296.86 | 27,370.60 | 00:00:00 | | 2007-12-31 | 853,767,000 | 27,437.94 | 27,820.14 | 27,437.94 | 27,812.65 | 00:00:00 | | 2008-01-02 | 1,232,142,900 | 27,632.20 | 27,853.60 | 27,299.45 | 27,560.52 | 00:00:00 | | 2008-01-03 | 2,147,483,647 | 27,050.03 | 27,223.71 | 26,864.13 | 26,887.28 | 00:00:00 | | 2008-01-04 | 2,147,483,647 | 27,004.34 | 27,596.86 | 26,994.85 | 27,519.69 | 00:00:00 | | 2008-01-07 | 2,147,483,647 | 26,962.54 | 27,186.07 | 26,698.54 | 27,179.49 | 00:00:00 | | 2008-01-08 | 2,147,483,647 | 27,466.96 | 27,637.60 | 27,088.70 | 27,112.90 | 00:00:00 | | 2008-01-09 | 2,147,483,647 | 26,847.49 | 27,625.83 | 26,757.03 | 27,615.85 | 00:00:00 | | 2008-01-10 | 2,147,483,647 | 27,426.42 | 27,596.50 | 27,115.82 | 27,230.86 | 00:00:00 | | 2008-01-11 | 2,147,483,647 | 27,435.51 | 27,593.70 | 26,725.95 | 26,867.01 | 00:00:00 | | 2008-01-14 | 2,050,190,000 | 27,019.13 | 27,142.88 | 26,464.64 | 26,468.13 | 00:00:00 | | 2008-01-15 | 2,147,483,647 | 26,728.93 | 26,800.52 | 25,823.50 | 25,837.78 | 00:00:00 | | 2008-01-16 | 2,147,483,647 | 25,131.11 | 25,131.11 | 24,320.03 | 24,450.85 | 00:00:00 | | 2008-01-17 | 2,147,483,647 | 24,705.08 | 25,381.91 | 23,957.61 | 25,114.98 | 00:00:00 | | 2008-01-18 | 2,147,483,647 | 24,247.17 | 25,378.24 | 24,134.25 | 25,201.87 | 00:00:00 | | 2008-01-21 | 2,147,483,647 | 24,459.02 | 24,650.28 | 23,770.13 | 23,818.86 | 00:00:00 | | 2008-01-22 | 2,147,483,647 | 22,624.29 | 22,713.69 | 21,709.63 | 21,757.63 | 00:00:00 | | 2008-01-23 | 2,147,483,647 | 23,359.20 | 24,239.98 | 22,647.28 | 24,090.17 | 00:00:00 | | 2008-01-24 | 2,147,483,647 | 24,396.85 | 24,966.17 | 23,478.87 | 23,539.27 | 00:00:00 | | 2008-01-25 | 2,147,483,647 | 24,801.46 | 25,243.58 | 24,483.93 | 25,122.37 | 00:00:00 | | 2008-01-28 | 2,147,483,647 | 24,342.39 | 24,384.27 | 23,586.52 | 24,053.61 | 00:00:00 | | 2008-01-29 | 1,953,154,800 | 24,640.10 | 24,736.80 | 24,229.14 | 24,291.80 | 00:00:00 | | 2008-01-30 | 2,147,483,647 | 24,605.15 | 24,631.59 | 23,586.37 | 23,653.69 | 00:00:00 | | 2008-01-31 | 2,147,483,647 | 23,789.72 | 23,887.17 | 23,052.95 | 23,455.74 | 00:00:00 | | 2008-02-01 | 2,147,483,647 | 23,791.92 | 24,238.30 | 23,322.05 | 24,123.58 | 00:00:00 | | 2008-02-04 | 2,147,483,647 | 24,885.07 | 25,101.41 | 24,728.50 | 25,032.08 | 00:00:00 | | 2008-02-05 | 1,704,108,800 | 24,710.10 | 24,961.98 | 24,504.53 | 24,808.70 | 00:00:00 | | 2008-02-06 | 2,147,483,647 | 23,458.15 | 23,592.31 | 23,283.97 | 23,469.46 | 00:00:00 | | 2008-02-11 | 2,147,483,647 | 23,404.74 | 23,404.74 | 22,569.53 | 22,616.11 | 00:00:00 | | 2008-02-12 | 1,584,831,400 | 22,953.78 | 23,146.44 | 22,891.22 | 22,921.67 | 00:00:00 | | 2008-02-13 | 2,066,015,600 | 23,330.09 | 23,534.49 | 22,938.05 | 23,169.55 | 00:00:00 | | 2008-02-14 | 2,147,483,647 | 23,893.51 | 24,140.29 | 23,756.45 | 24,021.68 | 00:00:00 | | 2008-02-15 | 1,920,019,600 | 23,511.47 | 24,208.51 | 23,446.37 | 24,148.43 | 00:00:00 | | 2008-02-19 | 2,147,483,647 | 24,040.66 | 24,402.64 | 24,025.05 | 24,123.17 | 00:00:00 | | 2008-02-20 | 2,147,483,647 | 24,265.32 | 24,265.32 | 23,481.06 | 23,590.58 | 00:00:00 | | 2008-02-21 | 1,680,737,200 | 23,957.64 | 24,003.60 | 23,500.95 | 23,623.00 | 00:00:00 | | 2008-02-22 | 1,760,169,200 | 23,233.90 | 23,420.35 | 23,077.51 | 23,305.04 | 00:00:00 | | 2008-02-25 | 1,323,817,100 | 23,546.10 | 23,552.99 | 23,164.97 | 23,269.14 | 00:00:00 | | 2008-02-26 | 1,621,023,300 | 23,564.77 | 23,762.40 | 23,395.26 | 23,714.75 | 00:00:00 | | 2008-02-27 | 2,147,483,647 | 24,161.19 | 24,610.41 | 24,111.60 | 24,483.84 | 00:00:00 | | 2008-02-28 | 2,147,483,647 | 24,373.90 | 24,841.23 | 24,205.01 | 24,591.69 | 00:00:00 | | 2008-02-29 | 1,997,874,800 | 24,226.83 | 24,370.69 | 24,010.48 | 24,331.67 | 00:00:00 | | 2008-03-03 | 2,147,483,647 | 23,491.57 | 23,738.67 | 23,458.95 | 23,584.97 | 00:00:00 | | 2008-03-04 | 2,147,483,647 | 23,858.04 | 23,923.20 | 23,060.90 | 23,119.87 | 00:00:00 | | 2008-03-05 | 1,977,023,400 | 23,066.64 | 23,268.45 | 22,873.31 | 23,114.34 | 00:00:00 | | 2008-03-06 | 1,691,913,400 | 23,360.68 | 23,615.18 | 23,254.31 | 23,342.73 | 00:00:00 | | 2008-03-07 | 2,147,483,647 | 22,694.23 | 22,836.76 | 22,447.84 | 22,501.33 | 00:00:00 | | 2008-03-10 | 2,147,483,647 | 22,387.25 | 22,725.21 | 22,034.76 | 22,705.05 | 00:00:00 | | 2008-03-11 | 2,147,483,647 | 22,634.71 | 22,995.35 | 22,263.36 | 22,995.35 | 00:00:00 | | 2008-03-12 | 2,147,483,647 | 23,737.65 | 23,737.65 | 23,139.40 | 23,422.76 | 00:00:00 | | 2008-03-13 | 2,147,483,647 | 22,925.42 | 23,007.61 | 22,251.24 | 22,301.64 | 00:00:00 | | 2008-03-14 | 2,147,483,647 | 22,536.12 | 22,747.14 | 22,151.51 | 22,237.11 | 00:00:00 | | 2008-03-17 | 2,147,483,647 | 21,318.03 | 21,473.40 | 21,041.26 | 21,084.61 | 00:00:00 | | 2008-03-18 | 2,147,483,647 | 21,444.61 | 21,467.18 | 20,572.92 | 21,384.61 | 00:00:00 | | 2008-03-19 | 2,147,483,647 | 22,191.88 | 22,191.88 | 21,779.84 | 21,866.94 | 00:00:00 | | 2008-03-20 | 2,147,483,647 | 21,173.30 | 21,471.67 | 20,896.14 | 21,108.22 | 00:00:00 | | 2008-03-24 | 0 | 21,108.22 | 21,108.22 | 21,108.22 | 21,108.22 | 00:00:00 | | 2008-03-25 | 2,147,483,647 | 21,841.78 | 22,529.80 | 21,691.55 | 22,464.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
