|
 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 | | 2009-03-10 | 1,845,681,200 | 11,542.88 | 11,747.11 | 11,542.88 | 11,694.05 | 00:00:00 | | 2009-03-11 | 2,147,483,647 | 12,228.22 | 12,228.22 | 11,904.61 | 11,930.66 | 00:00:00 | | 2009-03-12 | 1,457,479,700 | 11,905.47 | 12,040.84 | 11,848.50 | 12,001.53 | 00:00:00 | | 2009-03-13 | 2,147,483,647 | 12,395.18 | 12,525.80 | 12,303.70 | 12,525.80 | 00:00:00 | | 2009-03-16 | 2,147,483,647 | 12,657.87 | 12,976.71 | 12,615.45 | 12,976.71 | 00:00:00 | | 2009-03-17 | 2,147,483,647 | 12,948.85 | 13,226.31 | 12,854.05 | 12,878.09 | 00:00:00 | | 2009-03-18 | 1,768,493,600 | 13,052.95 | 13,167.20 | 13,020.80 | 13,117.17 | 00:00:00 | | 2009-03-19 | 2,040,964,400 | 13,205.17 | 13,205.17 | 12,947.90 | 13,130.92 | 00:00:00 | | 2009-03-20 | 2,073,348,000 | 13,157.90 | 13,157.90 | 12,797.10 | 12,833.51 | 00:00:00 | | 2009-03-23 | 2,147,483,647 | 13,001.55 | 13,451.02 | 13,001.55 | 13,447.42 | 00:00:00 | | 2009-03-24 | 2,147,483,647 | 13,773.17 | 13,952.98 | 13,538.16 | 13,910.34 | 00:00:00 | | 2009-03-25 | 2,147,483,647 | 13,754.77 | 13,892.88 | 13,567.45 | 13,622.11 | 00:00:00 | | 2009-03-26 | 2,147,483,647 | 13,821.28 | 14,132.09 | 13,819.10 | 14,108.98 | 00:00:00 | | 2009-03-27 | 2,147,483,647 | 14,257.56 | 14,257.56 | 13,955.66 | 14,119.50 | 00:00:00 | | 2009-03-30 | 2,147,483,647 | 13,893.15 | 13,893.15 | 13,413.48 | 13,456.33 | 00:00:00 | | 2009-03-31 | 2,147,483,647 | 13,545.36 | 13,696.69 | 13,428.31 | 13,576.02 | 00:00:00 | | 2009-04-01 | 2,147,483,647 | 13,746.18 | 13,788.41 | 13,411.79 | 13,519.54 | 00:00:00 | | 2009-04-02 | 2,147,483,647 | 13,963.34 | 14,533.34 | 13,953.56 | 14,521.97 | 00:00:00 | | 2009-04-03 | 2,147,483,647 | 14,547.52 | 14,644.82 | 14,392.19 | 14,545.69 | 00:00:00 | | 2009-04-06 | 2,147,483,647 | 14,920.84 | 15,147.06 | 14,778.51 | 14,998.04 | 00:00:00 | | 2009-04-07 | 2,147,483,647 | 14,922.09 | 14,994.76 | 14,743.71 | 14,928.97 | 00:00:00 | | 2009-04-08 | 2,147,483,647 | 14,715.70 | 14,715.70 | 14,276.35 | 14,474.86 | 00:00:00 | | 2009-04-09 | 2,147,483,647 | 14,677.85 | 14,987.41 | 14,656.16 | 14,901.41 | 00:00:00 | | 2009-04-13 | 0 | 14,901.41 | 14,901.41 | 14,901.41 | 14,901.41 | 00:00:00 | | 2009-04-14 | 2,147,483,647 | 15,302.14 | 15,596.34 | 15,140.39 | 15,580.16 | 00:00:00 | | 2009-04-15 | 2,147,483,647 | 15,344.59 | 15,669.85 | 15,213.39 | 15,669.62 | 00:00:00 | | 2009-04-16 | 2,147,483,647 | 15,928.82 | 15,977.13 | 15,517.39 | 15,582.99 | 00:00:00 | | 2009-04-17 | 2,147,483,647 | 15,956.46 | 15,956.46 | 15,541.31 | 15,601.27 | 00:00:00 | | 2009-04-20 | 2,147,483,647 | 15,574.32 | 15,878.40 | 15,382.96 | 15,750.91 | 00:00:00 | | 2009-04-21 | 2,147,483,647 | 15,065.59 | 15,332.27 | 15,065.59 | 15,285.89 | 00:00:00 | | 2009-04-22 | 2,147,483,647 | 15,328.83 | 15,396.28 | 14,830.59 | 14,878.45 | 00:00:00 | | 2009-04-23 | 2,008,293,600 | 14,958.24 | 15,222.20 | 14,867.59 | 15,214.46 | 00:00:00 | | 2009-04-24 | 1,792,018,400 | 15,217.37 | 15,367.48 | 15,062.29 | 15,258.85 | 00:00:00 | | 2009-04-27 | 2,147,483,647 | 15,160.69 | 15,160.69 | 14,798.90 | 14,840.42 | 00:00:00 | | 2009-04-28 | 2,147,483,647 | 15,057.25 | 15,078.63 | 14,457.99 | 14,555.11 | 00:00:00 | | 2009-04-29 | 2,147,483,647 | 14,767.92 | 14,983.66 | 14,714.51 | 14,956.95 | 00:00:00 | | 2009-04-30 | 2,147,483,647 | 15,369.11 | 15,587.29 | 15,204.10 | 15,520.99 | 00:00:00 | | 2009-05-01 | 0 | 15,520.99 | 15,520.99 | 15,520.99 | 15,520.99 | 00:00:00 | | 2009-05-04 | 2,147,483,647 | 15,869.28 | 16,387.12 | 15,855.24 | 16,381.05 | 00:00:00 | | 2009-05-05 | 2,147,483,647 | 16,572.00 | 16,580.54 | 16,295.86 | 16,430.08 | 00:00:00 | | 2009-05-06 | 2,147,483,647 | 16,348.76 | 16,885.92 | 16,268.03 | 16,834.57 | 00:00:00 | | 2009-05-07 | 2,147,483,647 | 17,278.31 | 17,327.52 | 16,880.60 | 17,217.89 | 00:00:00 | | 2009-05-08 | 2,147,483,647 | 17,149.31 | 17,442.96 | 16,970.20 | 17,389.87 | 00:00:00 | | 2009-05-11 | 2,147,483,647 | 17,381.00 | 17,685.64 | 17,032.44 | 17,087.95 | 00:00:00 | | 2009-05-12 | 2,147,483,647 | 16,996.21 | 17,239.65 | 16,908.06 | 17,153.64 | 00:00:00 | | 2009-05-13 | 2,043,328,400 | 17,097.82 | 17,372.15 | 17,014.86 | 17,059.62 | 00:00:00 | | 2009-05-14 | 2,147,483,647 | 16,630.33 | 16,630.33 | 16,422.28 | 16,541.69 | 00:00:00 | | 2009-05-15 | 1,984,982,000 | 16,818.81 | 16,953.41 | 16,736.18 | 16,790.70 | 00:00:00 | | 2009-05-18 | 2,147,483,647 | 16,468.71 | 17,062.49 | 16,334.36 | 17,022.91 | 00:00:00 | | 2009-05-19 | 2,147,483,647 | 17,454.23 | 17,588.93 | 17,376.43 | 17,544.03 | 00:00:00 | | 2009-05-20 | 2,147,483,647 | 17,486.39 | 17,611.00 | 17,362.37 | 17,475.84 | 00:00:00 | | 2009-05-21 | 1,538,977,200 | 17,291.44 | 17,415.26 | 17,172.64 | 17,199.49 | 00:00:00 | | 2009-05-22 | 1,938,446,600 | 17,169.57 | 17,299.26 | 16,740.27 | 17,062.52 | 00:00:00 | | 2009-05-25 | 1,950,193,600 | 16,999.05 | 17,264.42 | 16,789.00 | 17,121.82 | 00:00:00 | | 2009-05-26 | 2,052,219,200 | 17,050.34 | 17,283.89 | 16,977.71 | 16,991.56 | 00:00:00 | | 2009-05-27 | 2,147,483,647 | 17,395.61 | 17,984.02 | 17,347.89 | 17,885.27 | 00:00:00 | | 2009-05-29 | 2,147,483,647 | 18,027.93 | 18,227.79 | 17,833.74 | 18,171.00 | 00:00:00 | | 2009-06-01 | 2,147,483,647 | 18,499.92 | 18,895.80 | 18,415.41 | 18,888.59 | 00:00:00 | | 2009-06-02 | 2,147,483,647 | 18,916.61 | 18,916.61 | 18,300.62 | 18,389.08 | 00:00:00 | | 2009-06-03 | 2,147,483,647 | 18,616.94 | 18,967.39 | 18,508.30 | 18,576.47 | 00:00:00 | | 2009-06-04 | 2,147,483,647 | 18,417.90 | 18,522.39 | 18,108.80 | 18,502.77 | 00:00:00 | | 2009-06-05 | 2,147,483,647 | 18,674.48 | 18,722.49 | 18,406.86 | 18,679.53 | 00:00:00 | | 2009-06-08 | 1,987,375,000 | 18,521.79 | 18,636.15 | 18,236.05 | 18,253.39 | 00:00:00 | | 2009-06-09 | 2,147,483,647 | 18,450.64 | 18,475.51 | 17,710.45 | 18,058.49 | 00:00:00 | | 2009-06-10 | 2,147,483,647 | 18,339.91 | 18,789.85 | 18,258.16 | 18,785.66 | 00:00:00 | | 2009-06-11 | 2,147,483,647 | 18,578.89 | 18,883.24 | 18,564.87 | 18,791.03 | 00:00:00 | | 2009-06-12 | 2,147,483,647 | 19,034.79 | 19,161.97 | 18,707.19 | 18,889.68 | 00:00:00 | | 2009-06-15 | 2,147,483,647 | 18,712.06 | 18,872.74 | 18,433.30 | 18,498.96 | 00:00:00 | | 2009-06-16 | 2,147,483,647 | 18,235.97 | 18,314.96 | 17,859.74 | 18,165.50 | 00:00:00 | | 2009-06-17 | 2,147,483,647 | 17,984.83 | 18,255.13 | 17,833.77 | 18,084.60 | 00:00:00 | | 2009-06-18 | 2,147,483,647 | 17,955.68 | 18,069.76 | 17,655.82 | 17,776.66 | 00:00:00 | | 2009-06-19 | 2,147,483,647 | 17,936.33 | 18,015.11 | 17,759.86 | 17,920.93 | 00:00:00 | | 2009-06-22 | 2,147,483,647 | 17,906.39 | 18,398.92 | 17,906.39 | 18,059.55 | 00:00:00 | | 2009-06-23 | 2,147,483,647 | 17,577.73 | 17,682.87 | 17,375.96 | 17,538.37 | 00:00:00 | | 2009-06-24 | 2,147,483,647 | 17,583.35 | 17,912.07 | 17,484.06 | 17,892.15 | 00:00:00 | | 2009-06-25 | 2,147,483,647 | 18,140.16 | 18,340.91 | 18,069.37 | 18,275.03 | 00:00:00 | | 2009-06-26 | 2,147,483,647 | 18,408.37 | 18,688.11 | 18,360.71 | 18,600.26 | 00:00:00 | | 2009-06-29 | 1,634,698,900 | 18,561.11 | 18,687.36 | 18,451.76 | 18,528.51 | 00:00:00 | | 2009-06-30 | 2,147,483,647 | 18,883.24 | 18,883.24 | 18,364.81 | 18,378.73 | 00:00:00 | | 2009-07-02 | 2,147,483,647 | 18,780.96 | 18,780.96 | 18,053.10 | 18,178.05 | 00:00:00 | | 2009-07-03 | 1,540,802,600 | 17,961.18 | 18,234.24 | 17,894.81 | 18,203.40 | 00:00:00 | | 2009-07-06 | 1,780,127,000 | 18,020.10 | 18,258.26 | 17,897.68 | 17,979.41 | 00:00:00 | | 2009-07-07 | 1,497,758,200 | 17,943.49 | 18,159.99 | 17,821.71 | 17,862.27 | 00:00:00 | | 2009-07-08 | 2,001,905,000 | 17,652.98 | 17,819.31 | 17,493.62 | 17,721.07 | 00:00:00 | | 2009-07-09 | 2,147,483,647 | 17,793.61 | 17,836.95 | 17,509.28 | 17,790.59 | 00:00:00 | | 2009-07-10 | 1,605,581,500 | 17,800.05 | 17,851.22 | 17,645.55 | 17,708.42 | 00:00:00 | | 2009-07-13 | 2,006,182,600 | 17,612.45 | 17,612.45 | 17,185.96 | 17,254.63 | 00:00:00 | | 2009-07-14 | 1,845,729,200 | 17,631.67 | 17,896.36 | 17,581.43 | 17,885.73 | 00:00:00 | | 2009-07-15 | 1,762,560,000 | 18,042.59 | 18,289.00 | 18,030.10 | 18,258.66 | 00:00:00 | | 2009-07-16 | 1,949,802,000 | 18,688.87 | 18,700.60 | 18,303.58 | 18,361.87 | 00:00:00 | | 2009-07-17 | 2,147,483,647 | 18,551.91 | 18,855.86 | 18,457.42 | 18,805.66 | 00:00:00 | | 2009-07-20 | 2,147,483,647 | 19,005.19 | 19,506.42 | 18,960.54 | 19,502.37 | 00:00:00 | | 2009-07-21 | 1,844,253,400 | 19,601.86 | 19,601.86 | 19,295.23 | 19,501.73 | 00:00:00 | | 2009-07-22 | 2,064,230,000 | 19,560.42 | 19,641.75 | 19,224.05 | 19,248.17 | 00:00:00 | | 2009-07-23 | 2,147,483,647 | 19,431.92 | 19,824.18 | 19,415.37 | 19,817.70 | 00:00:00 | | 2009-07-24 | 2,147,483,647 | 20,063.93 | 20,063.93 | 19,715.15 | 19,982.79 | 00:00:00 | | 2009-07-27 | 2,147,483,647 | 20,170.73 | 20,385.69 | 20,096.17 | 20,251.62 | 00:00:00 | | 2009-07-28 | 2,147,483,647 | 20,261.94 | 20,664.48 | 20,109.55 | 20,624.54 | 00:00:00 | | 2009-07-29 | 2,147,483,647 | 20,404.51 | 20,542.61 | 19,787.48 | 20,135.50 | 00:00:00 | | 2009-07-30 | 1,990,153,200 | 20,150.26 | 20,359.79 | 19,955.32 | 20,234.08 | 00:00:00 | | 2009-07-31 | 1,930,548,400 | 20,546.07 | 20,712.66 | 20,474.05 | 20,573.33 | 00:00:00 | | 2009-08-03 | 1,928,430,400 | 20,582.68 | 20,816.61 | 20,449.19 | 20,807.26 | 00:00:00 | | 2009-08-04 | 2,147,483,647 | 21,196.75 | 21,196.75 | 20,748.61 | 20,796.43 | 00:00:00 | | 2009-08-05 | 2,147,483,647 | 20,779.77 | 20,995.81 | 20,436.65 | 20,494.77 | 00:00:00 | | 2009-08-06 | 2,147,483,647 | 20,484.34 | 20,904.93 | 20,339.87 | 20,899.24 | 00:00:00 | | 2009-08-07 | 2,147,483,647 | 20,708.12 | 20,759.56 | 20,316.78 | 20,375.37 | 00:00:00 | | 2009-08-10 | 2,147,483,647 | 20,758.52 | 21,010.47 | 20,730.41 | 20,929.52 | 00:00:00 | | 2009-08-11 | 1,627,757,800 | 20,774.97 | 21,088.07 | 20,733.34 | 21,074.21 | 00:00:00 | | 2009-08-12 | 2,147,483,647 | 20,725.90 | 20,725.90 | 20,417.76 | 20,435.24 | 00:00:00 | | 2009-08-13 | 1,934,519,800 | 20,767.86 | 20,943.86 | 20,746.92 | 20,861.30 | 00:00:00 | | 2009-08-14 | 1,744,617,400 | 21,023.96 | 21,037.17 | 20,639.56 | 20,893.33 | 00:00:00 | | 2009-08-17 | 2,147,483,647 | 20,467.30 | 20,471.77 | 20,058.10 | 20,137.65 | 00:00:00 | | 2009-08-18 | 2,038,144,000 | 20,125.55 | 20,409.19 | 19,916.28 | 20,306.27 | 00:00:00 | | 2009-08-19 | 2,101,216,000 | 20,195.09 | 20,352.94 | 19,824.86 | 19,954.23 | 00:00:00 | | 2009-08-20 | 1,799,799,600 | 20,282.72 | 20,465.22 | 20,196.33 | 20,328.86 | 00:00:00 | | 2009-08-21 | 1,665,136,400 | 20,288.56 | 20,439.42 | 20,002.78 | 20,199.02 | 00:00:00 | | 2009-08-24 | 1,935,030,400 | 20,649.96 | 20,649.96 | 20,433.61 | 20,535.94 | 00:00:00 | | 2009-08-25 | 1,531,430,000 | 20,246.79 | 20,476.25 | 20,143.51 | 20,435.24 | 00:00:00 | | 2009-08-26 | 1,435,011,600 | 20,542.76 | 20,576.60 | 20,401.74 | 20,456.32 | 00:00:00 | | 2009-08-27 | 1,672,622,900 | 20,289.34 | 20,364.40 | 20,147.34 | 20,242.75 | 00:00:00 | | 2009-08-28 | 1,764,731,200 | 20,409.13 | 20,409.13 | 20,004.70 | 20,098.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
