|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-28 | 1,764,731,200 | 20,409.13 | 20,409.13 | 20,004.70 | 20,098.62 | 00:00:00 | | 2009-08-31 | 2,147,483,647 | 19,827.13 | 19,827.13 | 19,592.07 | 19,724.19 | 00:00:00 | | 2009-09-01 | 1,403,811,300 | 19,961.74 | 19,961.74 | 19,734.27 | 19,872.30 | 00:00:00 | | 2009-09-02 | 1,666,625,900 | 19,560.27 | 19,611.07 | 19,425.86 | 19,522.00 | 00:00:00 | | 2009-09-03 | 1,580,087,900 | 19,526.89 | 19,823.03 | 19,526.89 | 19,761.68 | 00:00:00 | | 2009-09-04 | 2,147,483,647 | 19,830.02 | 20,413.61 | 19,744.45 | 20,318.62 | 00:00:00 | | 2009-09-07 | 2,147,483,647 | 20,502.85 | 20,667.58 | 20,446.16 | 20,629.31 | 00:00:00 | | 2009-09-08 | 2,147,483,647 | 20,617.40 | 21,133.71 | 20,617.40 | 21,069.81 | 00:00:00 | | 2009-09-09 | 1,540,920,900 | 21,085.09 | 21,085.09 | 20,825.16 | 20,851.04 | 00:00:00 | | 2009-09-10 | 2,147,483,647 | 21,131.08 | 21,322.55 | 21,020.92 | 21,069.56 | 00:00:00 | | 2009-09-11 | 1,773,975,800 | 21,122.31 | 21,306.11 | 20,980.15 | 21,161.42 | 00:00:00 | | 2009-09-14 | 1,253,310,900 | 20,841.51 | 21,045.00 | 20,821.59 | 20,932.20 | 00:00:00 | | 2009-09-15 | 713,488,400 | 21,049.22 | 21,049.22 | 20,819.93 | 20,866.37 | 00:00:00 | | 2009-09-16 | 2,147,483,647 | 21,086.75 | 21,403.13 | 20,950.38 | 21,402.92 | 00:00:00 | | 2009-09-17 | 2,147,483,647 | 21,674.71 | 21,929.79 | 21,636.52 | 21,768.51 | 00:00:00 | | 2009-09-18 | 2,002,593,600 | 21,640.97 | 21,765.98 | 21,515.93 | 21,623.45 | 00:00:00 | | 2009-09-21 | 1,525,122,600 | 21,574.94 | 21,730.71 | 21,457.35 | 21,472.85 | 00:00:00 | | 2009-09-22 | 1,130,706,000 | 21,556.69 | 21,704.14 | 21,491.69 | 21,701.14 | 00:00:00 | | 2009-09-23 | 1,171,918,400 | 21,655.62 | 21,742.39 | 21,524.33 | 21,595.52 | 00:00:00 | | 2009-09-24 | 2,069,933,800 | 21,386.47 | 21,399.23 | 20,963.37 | 21,050.73 | 00:00:00 | | 2009-09-25 | 1,265,650,900 | 20,810.81 | 21,065.73 | 20,766.46 | 21,024.40 | 00:00:00 | | 2009-09-28 | 1,258,607,200 | 20,798.52 | 20,829.51 | 20,534.82 | 20,588.41 | 00:00:00 | | 2009-09-29 | 1,303,147,900 | 20,889.81 | 21,087.25 | 20,889.81 | 21,013.17 | 00:00:00 | | 2009-09-30 | 1,120,802,500 | 20,981.13 | 21,090.49 | 20,792.98 | 20,955.25 | 00:00:00 | | 2009-10-01 | 0 | 20,955.25 | 20,955.25 | 20,955.25 | 20,955.25 | 00:00:00 | | 2009-10-02 | 1,855,212,800 | 20,380.23 | 20,470.92 | 20,323.59 | 20,375.49 | 00:00:00 | | 2009-10-05 | 1,232,002,900 | 20,342.58 | 20,489.95 | 20,305.06 | 20,429.07 | 00:00:00 | | 2009-10-06 | 1,441,085,000 | 20,509.64 | 20,824.13 | 20,509.64 | 20,811.53 | 00:00:00 | | 2009-10-07 | 2,029,142,400 | 21,074.98 | 21,343.75 | 21,072.59 | 21,241.59 | 00:00:00 | | 2009-10-08 | 1,407,628,200 | 21,418.27 | 21,524.05 | 21,284.42 | 21,492.90 | 00:00:00 | | 2009-10-09 | 1,390,745,100 | 21,572.70 | 21,572.70 | 21,421.77 | 21,499.44 | 00:00:00 | | 2009-10-12 | 1,010,812,100 | 21,623.33 | 21,623.33 | 21,262.71 | 21,299.35 | 00:00:00 | | 2009-10-13 | 1,821,994,400 | 21,371.82 | 21,679.15 | 21,371.82 | 21,467.36 | 00:00:00 | | 2009-10-14 | 2,012,520,000 | 21,564.33 | 21,893.42 | 21,562.66 | 21,886.48 | 00:00:00 | | 2009-10-15 | 2,147,483,647 | 22,209.19 | 22,250.35 | 21,971.48 | 21,999.08 | 00:00:00 | | 2009-10-16 | 2,142,512,400 | 22,138.06 | 22,143.01 | 21,899.17 | 21,929.90 | 00:00:00 | | 2009-10-19 | 1,527,458,500 | 21,761.83 | 22,250.23 | 21,761.83 | 22,200.46 | 00:00:00 | | 2009-10-20 | 1,846,967,000 | 22,260.41 | 22,451.62 | 22,260.41 | 22,384.96 | 00:00:00 | | 2009-10-21 | 1,399,452,700 | 22,299.65 | 22,407.14 | 22,200.64 | 22,318.11 | 00:00:00 | | 2009-10-22 | 1,706,795,000 | 22,237.37 | 22,266.74 | 22,002.79 | 22,210.52 | 00:00:00 | | 2009-10-23 | 2,119,026,800 | 22,438.90 | 22,620.01 | 22,407.40 | 22,589.73 | 00:00:00 | | 2009-10-26 | 0 | 22,589.73 | 22,589.73 | 22,589.73 | 22,589.73 | 00:00:00 | | 2009-10-27 | 1,680,305,800 | 22,016.79 | 22,277.06 | 22,016.79 | 22,169.59 | 00:00:00 | | 2009-10-28 | 1,739,942,000 | 22,004.55 | 22,149.04 | 21,740.33 | 21,761.58 | 00:00:00 | | 2009-10-29 | 2,147,483,647 | 21,290.09 | 21,346.55 | 21,134.33 | 21,264.99 | 00:00:00 | | 2009-10-30 | 2,147,483,647 | 21,720.41 | 21,953.59 | 21,720.41 | 21,752.87 | 00:00:00 | | 2009-11-02 | 1,722,584,000 | 21,194.12 | 21,632.90 | 21,130.90 | 21,620.19 | 00:00:00 | | 2009-11-03 | 1,458,858,900 | 21,598.63 | 21,684.73 | 21,223.42 | 21,240.06 | 00:00:00 | | 2009-11-04 | 1,403,161,200 | 21,396.50 | 21,699.84 | 21,360.66 | 21,614.77 | 00:00:00 | | 2009-11-05 | 1,261,955,100 | 21,405.06 | 21,549.10 | 21,372.99 | 21,479.08 | 00:00:00 | | 2009-11-06 | 1,524,134,800 | 21,866.72 | 21,931.36 | 21,780.57 | 21,829.72 | 00:00:00 | | 2009-11-09 | 1,662,950,300 | 22,004.51 | 22,214.85 | 21,941.62 | 22,207.55 | 00:00:00 | | 2009-11-10 | 0 | 22,556.56 | 22,556.56 | 22,200.24 | 22,268.16 | 00:00:00 | | 2009-11-11 | 1,321,250,300 | 22,534.14 | 22,643.66 | 22,396.04 | 22,627.21 | 00:00:00 | | 2009-11-12 | 1,415,963,700 | 22,660.47 | 22,707.36 | 22,359.09 | 22,397.57 | 00:00:00 | | 2009-11-13 | 1,424,375,200 | 22,381.34 | 22,585.53 | 22,343.99 | 22,553.63 | 00:00:00 | | 2009-11-16 | 1,663,684,400 | 22,789.99 | 22,998.85 | 22,770.69 | 22,943.98 | 00:00:00 | | 2009-11-17 | 1,263,504,800 | 23,000.37 | 23,000.37 | 22,798.02 | 22,914.15 | 00:00:00 | | 2009-11-18 | 1,646,321,200 | 22,974.36 | 23,099.57 | 22,645.74 | 22,840.33 | 00:00:00 | | 2009-11-19 | 1,302,322,400 | 22,894.84 | 22,894.84 | 22,587.18 | 22,643.16 | 00:00:00 | | 2009-11-20 | 1,444,953,400 | 22,486.56 | 22,584.55 | 22,376.36 | 22,455.84 | 00:00:00 | | 2009-11-23 | 1,136,305,700 | 22,541.69 | 22,794.13 | 22,490.34 | 22,771.39 | 00:00:00 | | 2009-11-24 | 1,780,954,800 | 22,697.62 | 22,813.93 | 22,395.38 | 22,423.14 | 00:00:00 | | 2009-11-25 | 2,147,483,647 | 22,505.93 | 22,638.89 | 22,336.07 | 22,611.80 | 00:00:00 | | 2009-11-26 | 2,147,483,647 | 22,580.25 | 22,580.25 | 22,108.26 | 22,210.41 | 00:00:00 | | 2009-11-27 | 2,147,483,647 | 21,623.92 | 21,685.13 | 21,002.49 | 21,134.50 | 00:00:00 | | 2009-11-30 | 2,028,632,400 | 21,687.69 | 21,924.08 | 21,687.69 | 21,821.50 | 00:00:00 | | 2009-12-01 | 1,442,550,900 | 21,813.42 | 22,130.75 | 21,789.41 | 22,113.15 | 00:00:00 | | 2009-12-02 | 1,617,587,100 | 22,402.51 | 22,439.36 | 22,266.69 | 22,289.57 | 00:00:00 | | 2009-12-03 | 1,437,844,200 | 22,503.68 | 22,593.72 | 22,333.67 | 22,553.87 | 00:00:00 | | 2009-12-04 | 1,417,672,800 | 22,400.49 | 22,528.84 | 22,240.86 | 22,498.15 | 00:00:00 | | 2009-12-07 | 0 | 22,387.23 | 22,476.62 | 22,256.11 | 22,324.96 | 00:00:00 | | 2009-12-08 | 1,317,624,300 | 22,306.17 | 22,306.17 | 22,055.02 | 22,060.52 | 00:00:00 | | 2009-12-09 | 1,563,804,600 | 21,905.80 | 22,034.81 | 21,658.27 | 21,741.76 | 00:00:00 | | 2009-12-10 | 1,620,539,100 | 21,939.12 | 21,981.38 | 21,565.58 | 21,700.04 | 00:00:00 | | 2009-12-11 | 1,537,443,400 | 21,796.83 | 22,143.84 | 21,796.83 | 21,902.11 | 00:00:00 | | 2009-12-14 | 1,895,287,600 | 21,638.97 | 22,225.77 | 21,546.53 | 22,085.75 | 00:00:00 | | 2009-12-15 | 1,767,722,800 | 22,032.16 | 22,032.16 | 21,779.92 | 21,813.92 | 00:00:00 | | 2009-12-16 | 1,781,760,000 | 21,840.25 | 21,907.29 | 21,517.59 | 21,611.74 | 00:00:00 | | 2009-12-17 | 1,787,913,000 | 21,665.79 | 21,665.79 | 21,218.90 | 21,347.63 | 00:00:00 | | 2009-12-18 | 1,872,781,600 | 21,162.43 | 21,281.91 | 21,078.20 | 21,175.88 | 00:00:00 | | 2009-12-21 | 1,201,789,400 | 21,110.24 | 21,178.45 | 20,932.77 | 20,948.10 | 00:00:00 | | 2009-12-22 | 1,273,394,900 | 21,151.85 | 21,229.71 | 21,029.28 | 21,092.04 | 00:00:00 | | 2009-12-23 | 992,743,400 | 21,115.88 | 21,339.18 | 21,017.02 | 21,328.74 | 00:00:00 | | 2009-12-24 | 688,221,300 | 21,378.79 | 21,591.99 | 21,357.29 | 21,517.00 | 00:00:00 | | 2009-12-28 | 851,751,100 | 21,622.13 | 21,739.39 | 21,474.11 | 21,480.22 | 00:00:00 | | 2009-12-29 | 775,521,100 | 21,544.44 | 21,608.98 | 21,392.90 | 21,499.44 | 00:00:00 | | 2009-12-30 | 0 | 21,469.33 | 21,620.74 | 21,320.11 | 21,496.62 | 00:00:00 | | 2009-12-31 | 792,382,400 | 21,654.25 | 21,886.32 | 21,587.48 | 21,872.50 | 00:00:00 | | 2010-01-04 | 1,006,199,600 | 21,860.04 | 22,024.83 | 21,689.22 | 21,823.28 | 00:00:00 | | 2010-01-05 | 1,965,584,800 | 22,092.15 | 22,297.04 | 21,987.27 | 22,279.58 | 00:00:00 | | 2010-01-06 | 2,100,234,000 | 22,357.46 | 22,514.79 | 22,277.13 | 22,416.67 | 00:00:00 | | 2010-01-07 | 1,495,365,300 | 22,548.03 | 22,548.03 | 22,169.61 | 22,269.45 | 00:00:00 | | 2010-01-08 | 1,626,022,600 | 22,282.75 | 22,443.22 | 22,206.16 | 22,296.75 | 00:00:00 | | 2010-01-11 | 1,744,637,600 | 22,524.18 | 22,671.92 | 22,373.96 | 22,411.52 | 00:00:00 | | 2010-01-12 | 2,147,483,647 | 22,378.23 | 22,476.12 | 22,192.98 | 22,326.64 | 00:00:00 | | 2010-01-13 | 2,147,483,647 | 21,990.68 | 22,012.04 | 21,688.17 | 21,748.60 | 00:00:00 | | 2010-01-14 | 2,147,483,647 | 21,871.01 | 21,988.93 | 21,707.10 | 21,716.95 | 00:00:00 | | 2010-01-15 | 2,147,483,647 | 21,715.09 | 21,788.85 | 21,581.07 | 21,654.16 | 00:00:00 | | 2010-01-18 | 1,867,401,600 | 21,418.34 | 21,645.68 | 21,320.97 | 21,460.01 | 00:00:00 | | 2010-01-19 | 1,913,397,800 | 21,481.11 | 21,681.69 | 21,335.60 | 21,677.98 | 00:00:00 | | 2010-01-20 | 2,147,483,647 | 21,543.25 | 21,561.56 | 21,171.30 | 21,286.17 | 00:00:00 | | 2010-01-21 | 2,147,483,647 | 21,192.83 | 21,272.26 | 20,828.24 | 20,862.67 | 00:00:00 | | 2010-01-22 | 2,147,483,647 | 20,527.20 | 20,738.99 | 20,250.36 | 20,726.18 | 00:00:00 | | 2010-01-25 | 1,909,841,600 | 20,447.79 | 20,619.70 | 20,422.67 | 20,598.55 | 00:00:00 | | 2010-01-26 | 2,147,483,647 | 20,560.11 | 20,560.11 | 20,046.60 | 20,109.33 | 00:00:00 | | 2010-01-27 | 1,822,372,600 | 20,185.80 | 20,340.82 | 19,923.55 | 20,033.07 | 00:00:00 | | 2010-01-28 | 1,880,647,200 | 20,202.33 | 20,437.56 | 20,170.15 | 20,356.37 | 00:00:00 | | 2010-01-29 | 1,784,257,400 | 20,026.52 | 20,327.69 | 19,916.34 | 20,121.99 | 00:00:00 | | 2010-02-01 | 1,701,996,800 | 19,987.67 | 20,254.24 | 19,845.93 | 20,243.75 | 00:00:00 | | 2010-02-02 | 1,561,642,000 | 20,432.96 | 20,533.96 | 20,181.28 | 20,272.18 | 00:00:00 | | 2010-02-03 | 1,922,114,800 | 20,486.15 | 20,780.50 | 20,315.31 | 20,722.08 | 00:00:00 | | 2010-02-04 | 1,607,734,100 | 20,534.74 | 20,554.20 | 20,316.33 | 20,341.64 | 00:00:00 | | 2010-02-05 | 2,147,483,647 | 19,706.24 | 19,822.93 | 19,655.88 | 19,665.08 | 00:00:00 | | 2010-02-08 | 1,751,004,600 | 19,614.85 | 19,673.11 | 19,423.05 | 19,550.89 | 00:00:00 | | 2010-02-09 | 1,495,157,300 | 19,493.50 | 19,843.87 | 19,461.20 | 19,790.28 | 00:00:00 | | 2010-02-10 | 0 | 19,914.84 | 19,976.66 | 19,681.54 | 19,922.22 | 00:00:00 | | 2010-02-11 | 1,338,864,000 | 20,095.53 | 20,310.79 | 20,095.53 | 20,290.69 | 00:00:00 | | 2010-02-12 | 1,193,582,100 | 20,240.67 | 20,428.32 | 20,212.55 | 20,268.69 | 00:00:00 | | 2010-02-17 | 1,111,742,000 | 20,657.86 | 20,684.22 | 20,471.36 | 20,534.01 | 00:00:00 | | 2010-02-18 | 720,614,300 | 20,534.77 | 20,569.61 | 20,381.30 | 20,422.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
