|
 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 | | 2008-03-25 | 2,147,483,647 | 21,841.78 | 22,529.80 | 21,691.55 | 22,464.52 | 00:00:00 | | 2008-03-26 | 2,147,483,647 | 22,581.75 | 22,811.35 | 22,428.43 | 22,617.01 | 00:00:00 | | 2008-03-27 | 2,147,483,647 | 22,312.57 | 22,758.94 | 22,205.20 | 22,664.22 | 00:00:00 | | 2008-03-28 | 2,147,483,647 | 22,750.31 | 23,313.88 | 22,721.22 | 23,285.95 | 00:00:00 | | 2008-03-31 | 1,816,950,800 | 22,997.04 | 23,077.84 | 22,700.84 | 22,849.20 | 00:00:00 | | 2008-04-01 | 2,122,779,600 | 23,084.93 | 23,305.71 | 22,700.50 | 23,137.46 | 00:00:00 | | 2008-04-02 | 2,147,483,647 | 24,133.77 | 24,195.32 | 23,858.89 | 23,872.43 | 00:00:00 | | 2008-04-03 | 2,147,483,647 | 23,947.55 | 24,334.19 | 23,937.31 | 24,264.63 | 00:00:00 | | 2008-04-04 | 0 | 24,264.63 | 24,264.63 | 24,264.63 | 24,264.63 | 00:00:00 | | 2008-04-07 | 2,084,002,000 | 24,484.83 | 24,642.02 | 24,269.55 | 24,578.76 | 00:00:00 | | 2008-04-08 | 1,980,417,200 | 24,507.07 | 24,557.43 | 24,212.60 | 24,311.69 | 00:00:00 | | 2008-04-09 | 2,147,483,647 | 24,293.42 | 24,492.03 | 23,921.15 | 23,984.57 | 00:00:00 | | 2008-04-10 | 2,034,503,000 | 24,101.41 | 24,214.57 | 23,905.58 | 24,187.10 | 00:00:00 | | 2008-04-11 | 2,147,483,647 | 24,442.27 | 24,681.46 | 24,322.11 | 24,667.79 | 00:00:00 | | 2008-04-14 | 2,147,483,647 | 23,968.04 | 24,070.26 | 23,753.04 | 23,811.20 | 00:00:00 | | 2008-04-15 | 1,951,864,800 | 23,950.40 | 24,043.89 | 23,613.49 | 23,901.33 | 00:00:00 | | 2008-04-16 | 1,510,818,300 | 24,075.68 | 24,194.18 | 23,749.68 | 23,878.35 | 00:00:00 | | 2008-04-17 | 1,972,002,200 | 24,369.86 | 24,442.07 | 24,150.51 | 24,258.96 | 00:00:00 | | 2008-04-18 | 2,147,483,647 | 24,234.53 | 24,400.87 | 24,107.24 | 24,197.78 | 00:00:00 | | 2008-04-21 | 2,069,827,200 | 24,821.00 | 24,887.11 | 24,668.28 | 24,721.67 | 00:00:00 | | 2008-04-22 | 2,147,483,647 | 24,460.64 | 24,965.74 | 24,413.25 | 24,939.15 | 00:00:00 | | 2008-04-23 | 2,147,483,647 | 25,000.49 | 25,361.29 | 24,919.73 | 25,289.24 | 00:00:00 | | 2008-04-24 | 2,147,483,647 | 25,776.29 | 25,861.68 | 25,603.57 | 25,680.78 | 00:00:00 | | 2008-04-25 | 2,047,835,200 | 25,852.97 | 25,852.97 | 25,437.82 | 25,516.78 | 00:00:00 | | 2008-04-28 | 2,082,946,200 | 25,613.17 | 25,717.43 | 25,567.59 | 25,666.29 | 00:00:00 | | 2008-04-29 | 2,147,483,647 | 25,661.96 | 26,038.58 | 25,633.47 | 25,914.15 | 00:00:00 | | 2008-04-30 | 2,147,483,647 | 25,998.27 | 26,066.50 | 25,731.64 | 25,755.35 | 00:00:00 | | 2008-05-01 | 0 | 25,755.35 | 25,755.35 | 25,755.35 | 25,755.35 | 00:00:00 | | 2008-05-02 | 2,147,483,647 | 26,324.97 | 26,374.09 | 26,173.82 | 26,241.02 | 00:00:00 | | 2008-05-05 | 1,900,574,400 | 26,321.61 | 26,387.37 | 26,118.61 | 26,183.95 | 00:00:00 | | 2008-05-06 | 1,696,804,000 | 26,084.61 | 26,314.99 | 26,072.62 | 26,262.13 | 00:00:00 | | 2008-05-07 | 2,147,483,647 | 26,377.99 | 26,377.99 | 25,471.19 | 25,610.21 | 00:00:00 | | 2008-05-08 | 1,846,277,600 | 25,442.52 | 25,616.95 | 25,353.51 | 25,449.79 | 00:00:00 | | 2008-05-09 | 2,068,025,400 | 25,401.91 | 25,483.76 | 24,911.33 | 25,063.17 | 00:00:00 | | 2008-05-12 | 0 | 25,063.17 | 25,063.17 | 25,063.17 | 25,063.17 | 00:00:00 | | 2008-05-13 | 2,147,483,647 | 25,190.18 | 25,601.55 | 25,032.17 | 25,552.77 | 00:00:00 | | 2008-05-14 | 1,855,836,800 | 25,461.37 | 25,546.78 | 25,108.06 | 25,533.48 | 00:00:00 | | 2008-05-15 | 2,136,959,800 | 25,719.02 | 25,736.56 | 25,208.22 | 25,513.71 | 00:00:00 | | 2008-05-16 | 2,147,483,647 | 25,665.64 | 25,748.33 | 25,533.60 | 25,618.86 | 00:00:00 | | 2008-05-19 | 1,587,602,500 | 25,592.21 | 25,822.00 | 25,592.21 | 25,742.23 | 00:00:00 | | 2008-05-20 | 2,068,788,800 | 25,692.27 | 25,702.87 | 25,042.09 | 25,169.46 | 00:00:00 | | 2008-05-21 | 2,106,344,800 | 24,828.04 | 25,498.09 | 24,820.17 | 25,460.29 | 00:00:00 | | 2008-05-22 | 2,061,192,800 | 24,984.28 | 25,057.54 | 24,700.49 | 25,043.12 | 00:00:00 | | 2008-05-23 | 1,574,829,500 | 25,085.35 | 25,128.44 | 24,693.55 | 24,714.07 | 00:00:00 | | 2008-05-26 | 1,780,722,000 | 24,234.35 | 24,331.69 | 24,100.31 | 24,127.31 | 00:00:00 | | 2008-05-27 | 1,144,928,200 | 24,239.05 | 24,441.07 | 24,221.28 | 24,282.04 | 00:00:00 | | 2008-05-28 | 1,445,198,700 | 24,209.03 | 24,338.68 | 24,178.71 | 24,249.51 | 00:00:00 | | 2008-05-29 | 1,779,312,400 | 24,542.10 | 24,542.10 | 24,222.05 | 24,383.99 | 00:00:00 | | 2008-05-30 | 2,117,152,800 | 24,448.37 | 24,585.78 | 24,289.85 | 24,533.12 | 00:00:00 | | 2008-06-02 | 1,826,960,800 | 24,542.29 | 24,923.28 | 24,453.79 | 24,831.36 | 00:00:00 | | 2008-06-03 | 2,147,483,647 | 24,556.18 | 24,590.60 | 24,254.93 | 24,375.76 | 00:00:00 | | 2008-06-04 | 1,965,733,200 | 24,327.72 | 24,462.58 | 24,123.25 | 24,123.25 | 00:00:00 | | 2008-06-05 | 1,718,558,000 | 24,150.53 | 24,321.66 | 24,003.98 | 24,255.29 | 00:00:00 | | 2008-06-06 | 1,723,142,800 | 24,505.60 | 24,524.59 | 24,392.82 | 24,402.18 | 00:00:00 | | 2008-06-10 | 2,147,483,647 | 23,689.16 | 23,741.09 | 23,343.19 | 23,375.52 | 00:00:00 | | 2008-06-11 | 1,655,617,100 | 23,288.96 | 23,486.17 | 23,178.02 | 23,327.60 | 00:00:00 | | 2008-06-12 | 2,122,609,200 | 22,820.89 | 23,023.86 | 22,695.10 | 23,023.86 | 00:00:00 | | 2008-06-13 | 1,499,591,300 | 22,920.77 | 22,984.09 | 22,592.30 | 22,592.30 | 00:00:00 | | 2008-06-16 | 1,493,182,900 | 22,814.17 | 23,232.99 | 22,814.17 | 23,029.69 | 00:00:00 | | 2008-06-17 | 1,172,435,700 | 23,008.08 | 23,128.58 | 22,872.33 | 23,057.99 | 00:00:00 | | 2008-06-18 | 2,147,483,647 | 23,114.45 | 23,492.21 | 22,946.96 | 23,325.80 | 00:00:00 | | 2008-06-19 | 1,847,304,800 | 22,849.36 | 22,999.67 | 22,733.78 | 22,797.61 | 00:00:00 | | 2008-06-20 | 2,147,483,647 | 22,817.99 | 23,411.63 | 22,745.60 | 22,745.60 | 00:00:00 | | 2008-06-23 | 1,772,604,200 | 22,407.09 | 22,830.43 | 22,384.58 | 22,714.96 | 00:00:00 | | 2008-06-24 | 1,738,774,600 | 22,697.26 | 22,731.49 | 22,456.02 | 22,456.02 | 00:00:00 | | 2008-06-25 | 1,404,586,900 | 22,745.17 | 22,827.56 | 22,567.93 | 22,635.16 | 00:00:00 | | 2008-06-26 | 1,858,470,400 | 22,742.54 | 22,885.35 | 22,441.47 | 22,455.67 | 00:00:00 | | 2008-06-27 | 2,147,483,647 | 21,901.27 | 22,201.47 | 21,773.67 | 22,042.35 | 00:00:00 | | 2008-06-30 | 1,489,375,800 | 22,237.92 | 22,237.92 | 21,997.69 | 22,102.01 | 00:00:00 | | 2008-07-02 | 2,147,483,647 | 21,785.39 | 21,938.20 | 21,555.53 | 21,704.45 | 00:00:00 | | 2008-07-03 | 2,147,483,647 | 21,389.49 | 21,742.07 | 21,163.57 | 21,242.78 | 00:00:00 | | 2008-07-04 | 1,796,344,200 | 21,402.17 | 21,534.05 | 21,344.85 | 21,423.82 | 00:00:00 | | 2008-07-07 | 1,964,579,200 | 21,402.70 | 21,916.21 | 21,402.70 | 21,913.06 | 00:00:00 | | 2008-07-08 | 2,015,196,800 | 21,632.70 | 21,684.21 | 21,098.84 | 21,220.81 | 00:00:00 | | 2008-07-09 | 2,147,483,647 | 21,740.86 | 21,954.17 | 21,531.97 | 21,805.81 | 00:00:00 | | 2008-07-10 | 2,147,483,647 | 21,562.07 | 22,020.66 | 21,498.87 | 21,821.78 | 00:00:00 | | 2008-07-11 | 2,147,483,647 | 21,834.64 | 22,225.38 | 21,761.04 | 22,184.55 | 00:00:00 | | 2008-07-14 | 1,494,919,500 | 22,205.00 | 22,360.29 | 21,871.60 | 22,014.46 | 00:00:00 | | 2008-07-15 | 2,140,148,000 | 21,644.04 | 21,644.04 | 21,077.24 | 21,174.77 | 00:00:00 | | 2008-07-16 | 1,784,065,200 | 20,988.74 | 21,334.38 | 20,988.74 | 21,223.50 | 00:00:00 | | 2008-07-17 | 2,147,483,647 | 21,825.24 | 21,892.53 | 21,672.27 | 21,734.72 | 00:00:00 | | 2008-07-18 | 1,842,076,400 | 22,010.94 | 22,010.94 | 21,677.15 | 21,874.19 | 00:00:00 | | 2008-07-21 | 2,147,483,647 | 22,523.28 | 22,645.52 | 22,455.01 | 22,532.90 | 00:00:00 | | 2008-07-22 | 1,505,886,500 | 22,430.59 | 22,690.74 | 22,393.14 | 22,527.48 | 00:00:00 | | 2008-07-23 | 2,147,483,647 | 22,900.77 | 23,134.55 | 22,871.04 | 23,134.55 | 00:00:00 | | 2008-07-24 | 2,147,483,647 | 23,330.89 | 23,369.05 | 23,062.62 | 23,087.72 | 00:00:00 | | 2008-07-25 | 1,917,652,600 | 22,751.51 | 22,843.20 | 22,542.08 | 22,740.71 | 00:00:00 | | 2008-07-28 | 1,081,764,400 | 22,801.85 | 22,862.03 | 22,619.23 | 22,687.21 | 00:00:00 | | 2008-07-29 | 1,403,232,700 | 22,265.93 | 22,265.93 | 22,089.09 | 22,258.00 | 00:00:00 | | 2008-07-30 | 1,968,748,000 | 22,637.33 | 22,751.04 | 22,573.18 | 22,690.60 | 00:00:00 | | 2008-07-31 | 1,572,662,100 | 22,878.76 | 22,878.76 | 22,695.73 | 22,731.10 | 00:00:00 | | 2008-08-01 | 1,800,206,000 | 22,497.90 | 22,881.27 | 22,207.31 | 22,862.60 | 00:00:00 | | 2008-08-04 | 1,293,079,100 | 22,630.59 | 22,713.58 | 22,425.13 | 22,514.92 | 00:00:00 | | 2008-08-05 | 1,946,666,000 | 22,225.06 | 22,225.06 | 21,739.22 | 21,949.75 | 00:00:00 | | 2008-08-07 | 2,147,483,647 | 22,403.26 | 22,424.54 | 21,915.28 | 22,104.20 | 00:00:00 | | 2008-08-08 | 1,737,934,600 | 21,997.64 | 22,230.55 | 21,690.60 | 21,885.21 | 00:00:00 | | 2008-08-11 | 1,549,134,100 | 22,020.54 | 22,235.51 | 21,859.34 | 21,859.34 | 00:00:00 | | 2008-08-12 | 1,868,403,600 | 21,992.18 | 22,309.33 | 21,640.89 | 21,640.89 | 00:00:00 | | 2008-08-13 | 2,147,483,647 | 21,270.86 | 21,665.75 | 21,223.38 | 21,293.32 | 00:00:00 | | 2008-08-14 | 2,147,483,647 | 21,302.70 | 21,453.48 | 21,109.01 | 21,392.71 | 00:00:00 | | 2008-08-15 | 1,450,461,200 | 21,383.71 | 21,383.71 | 20,994.54 | 21,160.58 | 00:00:00 | | 2008-08-18 | 1,318,434,000 | 21,163.01 | 21,206.60 | 20,751.14 | 20,930.67 | 00:00:00 | | 2008-08-19 | 1,387,873,500 | 20,675.75 | 20,902.51 | 20,484.37 | 20,484.37 | 00:00:00 | | 2008-08-20 | 1,838,994,400 | 20,388.79 | 20,971.19 | 20,388.79 | 20,931.26 | 00:00:00 | | 2008-08-21 | 1,711,519,200 | 20,762.65 | 20,762.65 | 20,350.48 | 20,392.06 | 00:00:00 | | 2008-08-22 | 0 | 20,392.06 | 20,392.06 | 20,392.06 | 20,392.06 | 00:00:00 | | 2008-08-25 | 1,915,426,400 | 20,739.48 | 21,108.25 | 20,739.48 | 21,104.79 | 00:00:00 | | 2008-08-26 | 1,382,900,700 | 20,849.08 | 21,173.56 | 20,785.80 | 21,056.66 | 00:00:00 | | 2008-08-27 | 1,945,726,000 | 21,104.56 | 21,464.72 | 21,104.56 | 21,464.72 | 00:00:00 | | 2008-08-28 | 2,147,483,647 | 21,546.94 | 21,546.94 | 20,857.03 | 20,972.29 | 00:00:00 | | 2008-08-29 | 2,047,897,200 | 21,289.70 | 21,474.31 | 21,223.99 | 21,261.89 | 00:00:00 | | 2008-09-01 | 1,213,874,700 | 20,999.32 | 21,031.08 | 20,844.15 | 20,906.31 | 00:00:00 | | 2008-09-02 | 1,618,410,500 | 20,956.94 | 21,066.58 | 20,595.59 | 21,042.46 | 00:00:00 | | 2008-09-03 | 1,666,102,200 | 20,964.75 | 20,964.75 | 20,526.73 | 20,585.06 | 00:00:00 | | 2008-09-04 | 1,561,120,600 | 20,545.38 | 20,621.48 | 20,356.51 | 20,389.48 | 00:00:00 | | 2008-09-05 | 2,147,483,647 | 19,833.87 | 19,987.15 | 19,708.39 | 19,933.28 | 00:00:00 | | 2008-09-08 | 2,147,483,647 | 20,840.69 | 20,840.69 | 20,637.99 | 20,794.27 | 00:00:00 | | 2008-09-09 | 1,942,634,000 | 20,439.47 | 20,543.15 | 20,299.97 | 20,491.11 | 00:00:00 | | 2008-09-10 | 2,147,483,647 | 20,114.86 | 20,283.99 | 19,951.36 | 19,999.78 | 00:00:00 | | 2008-09-11 | 2,147,483,647 | 19,854.82 | 19,854.82 | 19,220.28 | 19,388.72 | 00:00:00 | | 2008-09-12 | 2,147,483,647 | 19,432.72 | 19,525.55 | 19,157.73 | 19,352.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
