|
 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 | | 2000-06-29 | 0 | 16,474.40 | 16,534.48 | 16,226.56 | 16,286.80 | 00:00:00 | | 2000-06-30 | 0 | 16,142.35 | 16,310.05 | 16,015.52 | 16,155.78 | 00:00:00 | | 2000-07-03 | 0 | 16,177.06 | 16,179.90 | 15,928.92 | 16,124.97 | 00:00:00 | | 2000-07-04 | 0 | 16,131.77 | 16,242.30 | 16,086.26 | 16,235.76 | 00:00:00 | | 2000-07-05 | 0 | 16,275.33 | 16,540.64 | 16,275.33 | 16,474.27 | 00:00:00 | | 2000-07-06 | 0 | 16,396.08 | 16,681.34 | 16,365.66 | 16,489.59 | 00:00:00 | | 2000-07-07 | 0 | 16,631.86 | 16,861.58 | 16,565.39 | 16,829.96 | 00:00:00 | | 2000-07-10 | 0 | 17,024.46 | 17,274.02 | 17,024.46 | 17,238.67 | 00:00:00 | | 2000-07-11 | 0 | 17,259.95 | 17,380.59 | 17,126.45 | 17,359.66 | 00:00:00 | | 2000-07-12 | 0 | 17,466.98 | 17,667.49 | 17,451.62 | 17,552.26 | 00:00:00 | | 2000-07-13 | 0 | 17,808.70 | 17,834.95 | 17,413.27 | 17,449.50 | 00:00:00 | | 2000-07-14 | 0 | 17,508.62 | 17,643.81 | 17,372.63 | 17,586.16 | 00:00:00 | | 2000-07-17 | 0 | 17,736.62 | 17,913.48 | 17,729.99 | 17,834.78 | 00:00:00 | | 2000-07-18 | 0 | 17,766.46 | 17,766.46 | 17,404.05 | 17,440.83 | 00:00:00 | | 2000-07-19 | 0 | 17,462.12 | 17,730.57 | 17,388.63 | 17,710.07 | 00:00:00 | | 2000-07-20 | 0 | 17,702.69 | 17,818.56 | 17,518.69 | 17,758.51 | 00:00:00 | | 2000-07-21 | 0 | 18,022.81 | 18,125.57 | 17,765.49 | 17,920.86 | 00:00:00 | | 2000-07-24 | 0 | 17,866.28 | 18,028.65 | 17,638.55 | 17,659.69 | 00:00:00 | | 2000-07-25 | 0 | 17,574.32 | 17,574.32 | 17,306.89 | 17,375.34 | 00:00:00 | | 2000-07-26 | 0 | 17,476.42 | 17,730.09 | 17,476.42 | 17,620.23 | 00:00:00 | | 2000-07-27 | 0 | 17,442.11 | 17,463.29 | 17,285.87 | 17,450.09 | 00:00:00 | | 2000-07-28 | 0 | 17,429.73 | 17,429.73 | 16,994.37 | 17,183.93 | 00:00:00 | | 2000-07-31 | 0 | 16,977.70 | 16,981.83 | 16,729.98 | 16,840.98 | 00:00:00 | | 2000-08-01 | 0 | 17,014.44 | 17,133.09 | 16,787.46 | 16,897.45 | 00:00:00 | | 2000-08-02 | 0 | 16,899.22 | 17,322.20 | 16,866.15 | 17,277.39 | 00:00:00 | | 2000-08-03 | 0 | 17,272.44 | 17,379.66 | 17,171.84 | 17,274.28 | 00:00:00 | | 2000-08-04 | 0 | 17,330.59 | 17,555.20 | 17,330.59 | 17,425.70 | 00:00:00 | | 2000-08-07 | 0 | 17,538.81 | 17,761.95 | 17,538.81 | 17,727.25 | 00:00:00 | | 2000-08-08 | 0 | 17,728.41 | 17,759.59 | 17,179.75 | 17,211.84 | 00:00:00 | | 2000-08-09 | 0 | 17,306.19 | 17,446.67 | 16,951.04 | 17,181.99 | 00:00:00 | | 2000-08-10 | 0 | 17,234.58 | 17,417.89 | 17,149.69 | 17,333.21 | 00:00:00 | | 2000-08-11 | 0 | 17,363.61 | 17,363.61 | 17,144.66 | 17,214.42 | 00:00:00 | | 2000-08-14 | 0 | 17,245.34 | 17,296.20 | 16,945.44 | 16,998.06 | 00:00:00 | | 2000-08-15 | 0 | 17,029.72 | 17,536.42 | 17,029.72 | 17,463.53 | 00:00:00 | | 2000-08-16 | 0 | 17,440.43 | 17,794.32 | 17,408.18 | 17,734.15 | 00:00:00 | | 2000-08-17 | 0 | 17,710.43 | 17,784.65 | 17,560.24 | 17,622.01 | 00:00:00 | | 2000-08-18 | 0 | 17,698.36 | 17,717.77 | 17,359.01 | 17,440.00 | 00:00:00 | | 2000-08-21 | 0 | 17,432.42 | 17,596.31 | 17,334.93 | 17,501.48 | 00:00:00 | | 2000-08-22 | 0 | 17,568.11 | 17,724.82 | 17,481.64 | 17,668.28 | 00:00:00 | | 2000-08-23 | 0 | 17,709.08 | 17,785.08 | 17,386.87 | 17,427.40 | 00:00:00 | | 2000-08-24 | 0 | 17,463.33 | 17,548.53 | 17,331.70 | 17,439.70 | 00:00:00 | | 2000-08-25 | 0 | 17,348.12 | 17,441.30 | 17,058.34 | 17,236.74 | 00:00:00 | | 2000-08-28 | 0 | 17,220.79 | 17,265.78 | 17,015.02 | 17,019.76 | 00:00:00 | | 2000-08-29 | 0 | 17,062.01 | 17,390.48 | 17,062.01 | 17,240.11 | 00:00:00 | | 2000-08-30 | 0 | 17,211.35 | 17,302.63 | 16,929.64 | 17,095.88 | 00:00:00 | | 2000-08-31 | 0 | 17,070.63 | 17,263.01 | 16,957.23 | 17,097.51 | 00:00:00 | | 2000-09-01 | 0 | 17,210.33 | 17,391.01 | 17,210.33 | 17,333.61 | 00:00:00 | | 2000-09-04 | 0 | 17,421.34 | 17,787.60 | 17,421.34 | 17,726.17 | 00:00:00 | | 2000-09-05 | 0 | 17,753.50 | 17,803.20 | 17,556.05 | 17,595.22 | 00:00:00 | | 2000-09-06 | 0 | 17,586.23 | 17,735.10 | 17,525.11 | 17,605.23 | 00:00:00 | | 2000-09-07 | 0 | 17,557.03 | 17,609.32 | 17,418.10 | 17,431.95 | 00:00:00 | | 2000-09-08 | 0 | 17,441.26 | 17,512.31 | 17,228.52 | 17,275.45 | 00:00:00 | | 2000-09-11 | 0 | 17,199.28 | 17,199.28 | 16,924.73 | 17,007.98 | 00:00:00 | | 2000-09-12 | 0 | 16,941.53 | 16,941.53 | 16,541.69 | 16,629.78 | 00:00:00 | | 2000-09-14 | 0 | 16,542.92 | 16,623.10 | 16,322.58 | 16,395.43 | 00:00:00 | | 2000-09-15 | 0 | 16,381.70 | 16,510.68 | 16,195.69 | 16,249.53 | 00:00:00 | | 2000-09-18 | 0 | 16,010.69 | 16,010.69 | 15,525.46 | 15,560.16 | 00:00:00 | | 2000-09-19 | 0 | 15,353.82 | 15,764.84 | 15,091.41 | 15,677.20 | 00:00:00 | | 2000-09-20 | 0 | 15,757.64 | 15,874.63 | 15,572.58 | 15,665.62 | 00:00:00 | | 2000-09-21 | 0 | 15,444.68 | 15,447.92 | 15,092.49 | 15,164.45 | 00:00:00 | | 2000-09-22 | 0 | 14,966.77 | 14,966.77 | 14,538.88 | 14,612.88 | 00:00:00 | | 2000-09-25 | 0 | 14,894.09 | 15,448.99 | 14,894.09 | 15,428.95 | 00:00:00 | | 2000-09-26 | 0 | 15,304.68 | 15,426.32 | 15,152.87 | 15,290.85 | 00:00:00 | | 2000-09-27 | 0 | 15,074.31 | 15,489.30 | 14,978.59 | 15,444.13 | 00:00:00 | | 2000-09-28 | 0 | 15,464.56 | 15,660.47 | 15,328.02 | 15,415.75 | 00:00:00 | | 2000-09-29 | 0 | 15,632.99 | 15,772.56 | 15,574.79 | 15,648.98 | 00:00:00 | | 2000-10-03 | 0 | 15,586.03 | 15,728.42 | 15,469.39 | 15,725.96 | 00:00:00 | | 2000-10-04 | 0 | 15,670.53 | 15,917.57 | 15,582.84 | 15,878.89 | 00:00:00 | | 2000-10-05 | 0 | 16,054.58 | 16,245.61 | 16,014.92 | 16,184.68 | 00:00:00 | | 2000-10-09 | 0 | 16,046.88 | 16,057.40 | 15,668.50 | 15,693.50 | 00:00:00 | | 2000-10-10 | 0 | 15,739.39 | 15,739.39 | 15,434.74 | 15,554.11 | 00:00:00 | | 2000-10-11 | 0 | 15,376.62 | 15,376.62 | 15,073.95 | 15,127.00 | 00:00:00 | | 2000-10-12 | 0 | 15,071.92 | 15,244.65 | 14,883.32 | 15,074.80 | 00:00:00 | | 2000-10-13 | 0 | 14,679.99 | 14,786.04 | 14,494.38 | 14,680.50 | 00:00:00 | | 2000-10-16 | 0 | 15,185.68 | 15,284.65 | 14,956.88 | 14,973.40 | 00:00:00 | | 2000-10-17 | 0 | 15,081.76 | 15,134.53 | 14,794.81 | 14,873.43 | 00:00:00 | | 2000-10-18 | 0 | 14,751.94 | 14,751.94 | 14,356.06 | 14,458.52 | 00:00:00 | | 2000-10-19 | 0 | 14,352.42 | 14,422.52 | 14,107.74 | 14,422.52 | 00:00:00 | | 2000-10-20 | 0 | 14,822.43 | 15,105.45 | 14,822.43 | 15,044.53 | 00:00:00 | | 2000-10-23 | 0 | 15,038.25 | 15,161.03 | 14,864.83 | 15,102.36 | 00:00:00 | | 2000-10-24 | 0 | 15,125.83 | 15,209.34 | 14,885.65 | 14,925.93 | 00:00:00 | | 2000-10-25 | 0 | 14,987.36 | 15,152.58 | 14,980.04 | 15,061.14 | 00:00:00 | | 2000-10-26 | 0 | 14,904.29 | 15,166.22 | 14,764.50 | 14,996.24 | 00:00:00 | | 2000-10-27 | 0 | 15,065.09 | 15,182.63 | 14,820.99 | 14,902.46 | 00:00:00 | | 2000-10-30 | 0 | 14,936.19 | 14,958.97 | 14,763.68 | 14,799.90 | 00:00:00 | | 2000-10-31 | 0 | 14,791.42 | 15,090.60 | 14,729.21 | 14,895.34 | 00:00:00 | | 2000-11-01 | 0 | 14,943.43 | 15,387.08 | 14,942.61 | 15,349.01 | 00:00:00 | | 2000-11-02 | 0 | 15,292.59 | 15,524.03 | 15,223.99 | 15,291.54 | 00:00:00 | | 2000-11-03 | 0 | 15,486.41 | 15,693.03 | 15,449.12 | 15,594.12 | 00:00:00 | | 2000-11-06 | 0 | 15,625.43 | 15,779.73 | 15,593.04 | 15,671.15 | 00:00:00 | | 2000-11-07 | 0 | 15,691.76 | 15,837.62 | 15,531.30 | 15,820.79 | 00:00:00 | | 2000-11-08 | 0 | 15,779.57 | 16,023.41 | 15,631.14 | 15,654.13 | 00:00:00 | | 2000-11-09 | 0 | 15,473.58 | 15,623.78 | 15,404.58 | 15,504.80 | 00:00:00 | | 2000-11-10 | 0 | 15,458.42 | 15,544.83 | 15,324.13 | 15,389.39 | 00:00:00 | | 2000-11-13 | 0 | 15,078.75 | 15,078.75 | 14,802.48 | 14,815.69 | 00:00:00 | | 2000-11-14 | 0 | 14,827.20 | 15,186.26 | 14,825.99 | 15,177.52 | 00:00:00 | | 2000-11-15 | 0 | 15,368.85 | 15,473.76 | 15,084.66 | 15,127.40 | 00:00:00 | | 2000-11-16 | 0 | 15,132.57 | 15,319.21 | 15,087.48 | 15,298.35 | 00:00:00 | | 2000-11-17 | 0 | 15,192.63 | 15,218.02 | 15,057.42 | 15,180.85 | 00:00:00 | | 2000-11-20 | 0 | 15,154.04 | 15,379.39 | 15,140.01 | 15,346.66 | 00:00:00 | | 2000-11-21 | 0 | 15,185.90 | 15,212.80 | 15,013.82 | 15,188.30 | 00:00:00 | | 2000-11-22 | 0 | 15,168.81 | 15,246.61 | 14,730.43 | 14,772.51 | 00:00:00 | | 2000-11-23 | 0 | 14,416.68 | 14,579.90 | 14,257.54 | 14,563.51 | 00:00:00 | | 2000-11-24 | 0 | 14,585.19 | 14,647.61 | 14,353.98 | 14,376.90 | 00:00:00 | | 2000-11-27 | 0 | 14,491.37 | 14,669.25 | 14,354.62 | 14,602.76 | 00:00:00 | | 2000-11-28 | 0 | 14,550.28 | 14,691.07 | 14,492.59 | 14,566.22 | 00:00:00 | | 2000-11-29 | 0 | 14,336.83 | 14,353.92 | 14,133.85 | 14,169.06 | 00:00:00 | | 2000-11-30 | 0 | 14,130.48 | 14,289.12 | 13,894.19 | 13,984.39 | 00:00:00 | | 2000-12-01 | 0 | 14,026.21 | 14,522.39 | 13,920.11 | 14,441.43 | 00:00:00 | | 2000-12-04 | 0 | 14,470.49 | 14,632.07 | 14,403.38 | 14,559.24 | 00:00:00 | | 2000-12-05 | 0 | 14,602.25 | 14,701.98 | 14,507.50 | 14,573.21 | 00:00:00 | | 2000-12-06 | 0 | 14,914.54 | 15,178.27 | 14,914.54 | 15,098.95 | 00:00:00 | | 2000-12-07 | 0 | 14,982.92 | 15,032.27 | 14,839.38 | 15,011.52 | 00:00:00 | | 2000-12-08 | 0 | 15,008.80 | 15,281.81 | 14,968.64 | 15,189.33 | 00:00:00 | | 2000-12-11 | 0 | 15,274.07 | 15,438.89 | 15,193.49 | 15,408.54 | 00:00:00 | | 2000-12-12 | 0 | 15,498.45 | 15,548.26 | 15,319.84 | 15,329.60 | 00:00:00 | | 2000-12-13 | 0 | 14,986.08 | 15,637.78 | 14,986.08 | 15,621.73 | 00:00:00 | | 2000-12-14 | 0 | 15,543.85 | 15,597.63 | 15,441.58 | 15,496.99 | 00:00:00 | | 2000-12-15 | 0 | 15,290.60 | 15,290.60 | 14,914.05 | 14,975.53 | 00:00:00 | | 2000-12-18 | 0 | 14,901.43 | 15,039.46 | 14,766.85 | 15,024.53 | 00:00:00 | | 2000-12-19 | 0 | 15,074.36 | 15,192.22 | 15,014.77 | 15,188.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
