|
 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 2024-06-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-10 | 1,257,248,200 | 21,764.23 | 21,765.58 | 21,446.80 | 21,473.60 | 00:00:00 | | 2010-08-11 | 1,475,898,300 | 21,542.27 | 21,643.24 | 21,239.17 | 21,294.54 | 00:00:00 | | 2010-08-12 | 1,695,693,200 | 21,039.42 | 21,124.98 | 20,926.48 | 21,105.71 | 00:00:00 | | 2010-08-13 | 1,230,389,200 | 21,095.17 | 21,205.68 | 21,012.51 | 21,071.57 | 00:00:00 | | 2010-08-16 | 1,053,815,500 | 20,881.95 | 21,209.46 | 20,881.95 | 21,112.12 | 00:00:00 | | 2010-08-17 | 671,736,700 | 21,081.31 | 21,161.73 | 21,015.01 | 21,137.43 | 00:00:00 | | 2010-08-18 | 1,282,606,400 | 21,167.88 | 21,277.12 | 20,968.70 | 21,022.73 | 00:00:00 | | 2010-08-19 | 1,336,442,900 | 21,094.70 | 21,297.62 | 21,023.30 | 21,072.46 | 00:00:00 | | 2010-08-20 | 1,096,937,300 | 20,929.72 | 20,997.39 | 20,868.24 | 20,981.82 | 00:00:00 | | 2010-08-23 | 857,934,200 | 20,963.25 | 21,035.01 | 20,845.70 | 20,889.01 | 00:00:00 | | 2010-08-24 | 1,243,939,200 | 20,759.35 | 20,937.53 | 20,651.27 | 20,658.71 | 00:00:00 | | 2010-08-25 | 1,224,482,900 | 20,603.57 | 20,667.30 | 20,512.78 | 20,634.98 | 00:00:00 | | 2010-08-26 | 1,026,568,000 | 20,603.18 | 20,664.76 | 20,567.33 | 20,612.06 | 00:00:00 | | 2010-08-27 | 1,212,734,100 | 20,563.09 | 20,670.57 | 20,552.55 | 20,597.35 | 00:00:00 | | 2010-08-30 | 1,056,592,500 | 20,797.01 | 20,832.36 | 20,668.81 | 20,737.22 | 00:00:00 | | 2010-08-31 | 1,329,326,000 | 20,539.22 | 20,608.55 | 20,372.29 | 20,536.49 | 00:00:00 | | 2010-09-01 | 1,114,882,400 | 20,570.52 | 20,649.45 | 20,529.87 | 20,623.83 | 00:00:00 | | 2010-09-02 | 1,272,295,600 | 20,864.40 | 20,938.29 | 20,819.61 | 20,868.92 | 00:00:00 | | 2010-09-03 | 1,340,909,700 | 20,918.81 | 21,028.66 | 20,860.89 | 20,971.50 | 00:00:00 | | 2010-09-06 | 1,599,558,900 | 21,155.91 | 21,398.09 | 21,139.79 | 21,355.77 | 00:00:00 | | 2010-09-07 | 1,163,804,400 | 21,419.91 | 21,435.58 | 21,313.26 | 21,401.79 | 00:00:00 | | 2010-09-08 | 1,956,624,400 | 21,213.20 | 21,214.81 | 21,066.69 | 21,088.86 | 00:00:00 | | 2010-09-09 | 1,086,561,300 | 21,169.82 | 21,248.58 | 21,122.73 | 21,167.27 | 00:00:00 | | 2010-09-10 | 1,125,390,400 | 21,310.72 | 21,332.44 | 21,092.81 | 21,257.39 | 00:00:00 | | 2010-09-13 | 2,035,235,400 | 21,396.90 | 21,714.36 | 21,395.57 | 21,658.35 | 00:00:00 | | 2010-09-14 | 1,515,505,900 | 21,760.73 | 21,763.73 | 21,656.45 | 21,696.04 | 00:00:00 | | 2010-09-15 | 1,104,117,600 | 21,819.95 | 21,819.95 | 21,633.07 | 21,725.64 | 00:00:00 | | 2010-09-16 | 1,482,348,700 | 21,694.21 | 21,726.01 | 21,525.71 | 21,691.45 | 00:00:00 | | 2010-09-17 | 1,889,361,200 | 21,744.53 | 21,988.87 | 21,713.67 | 21,970.86 | 00:00:00 | | 2010-09-20 | 1,215,077,100 | 21,918.45 | 22,009.10 | 21,874.42 | 21,977.34 | 00:00:00 | | 2010-09-21 | 1,279,489,500 | 22,118.58 | 22,118.58 | 21,950.69 | 22,002.59 | 00:00:00 | | 2010-09-22 | 1,308,382,700 | 22,077.38 | 22,229.18 | 22,021.60 | 22,047.71 | 00:00:00 | | 2010-09-24 | 1,297,378,000 | 21,972.88 | 22,155.67 | 21,956.76 | 22,119.43 | 00:00:00 | | 2010-09-27 | 1,522,320,100 | 22,351.33 | 22,407.23 | 22,292.54 | 22,340.84 | 00:00:00 | | 2010-09-28 | 1,534,385,300 | 22,329.82 | 22,371.60 | 22,091.13 | 22,109.95 | 00:00:00 | | 2010-09-29 | 1,945,557,600 | 22,314.56 | 22,439.19 | 22,300.09 | 22,378.67 | 00:00:00 | | 2010-09-30 | 2,147,483,647 | 22,287.08 | 22,381.33 | 22,202.43 | 22,358.17 | 00:00:00 | | 2010-10-04 | 2,147,483,647 | 22,542.36 | 22,734.88 | 22,542.36 | 22,618.66 | 00:00:00 | | 2010-10-05 | 1,820,436,400 | 22,532.04 | 22,670.81 | 22,504.05 | 22,639.14 | 00:00:00 | | 2010-10-06 | 2,147,483,647 | 23,006.20 | 23,023.13 | 22,872.42 | 22,880.41 | 00:00:00 | | 2010-10-07 | 2,147,483,647 | 22,996.73 | 22,996.73 | 22,824.05 | 22,884.32 | 00:00:00 | | 2010-10-08 | 1,559,428,700 | 22,861.15 | 23,093.77 | 22,861.15 | 22,944.18 | 00:00:00 | | 2010-10-11 | 2,067,039,600 | 23,169.13 | 23,302.29 | 23,151.62 | 23,207.31 | 00:00:00 | | 2010-10-12 | 1,655,482,800 | 23,161.21 | 23,254.14 | 23,055.61 | 23,121.70 | 00:00:00 | | 2010-10-13 | 2,147,483,647 | 23,329.32 | 23,471.66 | 23,035.57 | 23,457.69 | 00:00:00 | | 2010-10-14 | 2,147,483,647 | 23,685.26 | 23,866.87 | 23,614.40 | 23,852.17 | 00:00:00 | | 2010-10-15 | 2,147,483,647 | 23,733.79 | 23,862.54 | 23,650.30 | 23,757.63 | 00:00:00 | | 2010-10-18 | 2,147,483,647 | 23,693.12 | 23,716.48 | 23,467.45 | 23,469.38 | 00:00:00 | | 2010-10-19 | 1,616,146,200 | 23,551.31 | 23,768.09 | 23,551.31 | 23,763.73 | 00:00:00 | | 2010-10-20 | 2,147,483,647 | 23,423.82 | 23,689.99 | 23,307.49 | 23,556.50 | 00:00:00 | | 2010-10-21 | 1,713,519,600 | 23,736.79 | 23,736.79 | 23,450.83 | 23,649.48 | 00:00:00 | | 2010-10-22 | 1,259,332,100 | 23,647.32 | 23,667.42 | 23,465.76 | 23,517.54 | 00:00:00 | | 2010-10-25 | 1,441,732,700 | 23,551.14 | 23,781.88 | 23,519.16 | 23,627.91 | 00:00:00 | | 2010-10-26 | 1,401,312,000 | 23,727.63 | 23,727.63 | 23,546.33 | 23,601.24 | 00:00:00 | | 2010-10-27 | 1,882,652,400 | 23,543.73 | 23,708.67 | 23,148.18 | 23,164.58 | 00:00:00 | | 2010-10-28 | 1,333,725,400 | 23,290.54 | 23,290.54 | 23,136.97 | 23,210.86 | 00:00:00 | | 2010-10-29 | 1,905,046,800 | 23,177.69 | 23,222.35 | 22,880.68 | 23,096.32 | 00:00:00 | | 2010-11-01 | 1,709,508,800 | 23,366.82 | 23,656.65 | 23,366.82 | 23,652.94 | 00:00:00 | | 2010-11-02 | 1,622,167,200 | 23,608.18 | 23,724.87 | 23,566.88 | 23,671.42 | 00:00:00 | | 2010-11-03 | 2,147,483,647 | 23,802.06 | 24,163.84 | 23,684.99 | 24,144.67 | 00:00:00 | | 2010-11-04 | 2,147,483,647 | 24,377.07 | 24,550.08 | 24,345.93 | 24,535.63 | 00:00:00 | | 2010-11-05 | 2,147,483,647 | 24,905.43 | 24,931.85 | 24,732.90 | 24,876.82 | 00:00:00 | | 2010-11-08 | 1,811,291,000 | 24,838.22 | 24,988.57 | 24,732.52 | 24,964.37 | 00:00:00 | | 2010-11-09 | 2,147,483,647 | 24,858.34 | 24,963.26 | 24,687.30 | 24,710.60 | 00:00:00 | | 2010-11-10 | 1,945,425,200 | 24,672.50 | 24,692.54 | 24,421.03 | 24,500.61 | 00:00:00 | | 2010-11-11 | 1,795,744,400 | 24,598.81 | 24,887.58 | 24,505.15 | 24,700.30 | 00:00:00 | | 2010-11-12 | 2,093,440,400 | 24,404.91 | 24,608.66 | 24,187.27 | 24,222.58 | 00:00:00 | | 2010-11-15 | 1,668,533,900 | 24,371.77 | 24,382.14 | 24,002.65 | 24,027.18 | 00:00:00 | | 2010-11-16 | 1,923,820,400 | 24,009.84 | 24,085.23 | 23,578.87 | 23,693.02 | 00:00:00 | | 2010-11-17 | 2,147,483,647 | 23,432.23 | 23,618.24 | 23,192.49 | 23,214.46 | 00:00:00 | | 2010-11-18 | 1,718,261,200 | 23,437.80 | 23,671.51 | 23,327.29 | 23,637.39 | 00:00:00 | | 2010-11-19 | 1,903,795,800 | 23,625.31 | 23,686.42 | 23,252.33 | 23,605.71 | 00:00:00 | | 2010-11-22 | 1,649,739,600 | 23,499.63 | 23,592.77 | 23,419.41 | 23,524.02 | 00:00:00 | | 2010-11-23 | 2,147,483,647 | 23,290.28 | 23,322.17 | 22,871.11 | 22,896.14 | 00:00:00 | | 2010-11-24 | 1,464,288,200 | 23,107.44 | 23,166.69 | 22,971.21 | 23,023.86 | 00:00:00 | | 2010-11-25 | 1,278,446,100 | 23,110.02 | 23,283.22 | 23,037.86 | 23,054.68 | 00:00:00 | | 2010-11-26 | 1,134,013,900 | 23,033.00 | 23,107.67 | 22,782.98 | 22,877.25 | 00:00:00 | | 2010-11-29 | 1,211,558,300 | 22,832.05 | 23,187.75 | 22,785.28 | 23,166.22 | 00:00:00 | | 2010-11-30 | 1,711,364,400 | 23,122.40 | 23,199.44 | 22,844.53 | 23,007.99 | 00:00:00 | | 2010-12-01 | 1,622,216,800 | 22,973.80 | 23,325.79 | 22,842.12 | 23,249.80 | 00:00:00 | | 2010-12-02 | 1,727,085,200 | 23,554.75 | 23,575.38 | 23,388.74 | 23,448.78 | 00:00:00 | | 2010-12-03 | 1,638,261,100 | 23,555.76 | 23,611.04 | 23,286.54 | 23,320.52 | 00:00:00 | | 2010-12-06 | 1,448,276,400 | 23,507.20 | 23,612.25 | 23,213.71 | 23,237.69 | 00:00:00 | | 2010-12-07 | 1,395,045,300 | 23,177.40 | 23,475.29 | 23,101.81 | 23,428.15 | 00:00:00 | | 2010-12-08 | 1,469,118,800 | 23,362.66 | 23,374.37 | 22,998.34 | 23,092.52 | 00:00:00 | | 2010-12-09 | 1,359,040,600 | 23,167.87 | 23,269.36 | 23,083.16 | 23,171.80 | 00:00:00 | | 2010-12-10 | 1,351,974,400 | 23,091.52 | 23,202.29 | 22,965.90 | 23,162.91 | 00:00:00 | | 2010-12-13 | 1,108,577,600 | 23,362.32 | 23,490.18 | 23,233.40 | 23,317.61 | 00:00:00 | | 2010-12-14 | 1,005,933,600 | 23,451.40 | 23,453.42 | 23,328.01 | 23,431.19 | 00:00:00 | | 2010-12-15 | 1,731,628,800 | 23,371.34 | 23,371.34 | 22,876.88 | 22,975.35 | 00:00:00 | | 2010-12-16 | 1,490,108,700 | 22,949.78 | 22,992.07 | 22,598.96 | 22,668.78 | 00:00:00 | | 2010-12-17 | 1,426,267,400 | 22,660.88 | 22,732.62 | 22,519.61 | 22,714.85 | 00:00:00 | | 2010-12-20 | 1,175,563,700 | 22,708.43 | 22,716.78 | 22,392.67 | 22,639.08 | 00:00:00 | | 2010-12-21 | 1,262,033,000 | 22,711.46 | 23,025.47 | 22,671.61 | 22,993.86 | 00:00:00 | | 2010-12-22 | 1,191,357,100 | 23,039.85 | 23,160.44 | 22,990.69 | 23,045.19 | 00:00:00 | | 2010-12-23 | 739,929,600 | 23,139.58 | 23,151.38 | 22,867.93 | 22,902.97 | 00:00:00 | | 2010-12-24 | 531,784,200 | 22,932.50 | 22,948.25 | 22,776.62 | 22,833.80 | 00:00:00 | | 2010-12-27 | 0 | 22,833.80 | 22,833.80 | 22,833.80 | 22,833.80 | 00:00:00 | | 2010-12-28 | 1,031,032,400 | 22,553.15 | 22,684.83 | 22,529.26 | 22,621.73 | 00:00:00 | | 2010-12-29 | 796,503,200 | 22,725.38 | 22,981.52 | 22,663.80 | 22,969.30 | 00:00:00 | | 2010-12-30 | 979,943,400 | 22,987.84 | 23,111.27 | 22,890.56 | 22,999.34 | 00:00:00 | | 2010-12-31 | 643,109,600 | 23,079.84 | 23,102.05 | 23,012.50 | 23,035.45 | 00:00:00 | | 2011-01-03 | 1,066,929,900 | 23,135.64 | 23,443.53 | 23,057.52 | 23,436.05 | 00:00:00 | | 2011-01-04 | 1,330,693,400 | 23,477.31 | 23,695.61 | 23,408.09 | 23,668.48 | 00:00:00 | | 2011-01-05 | 1,277,768,100 | 23,650.18 | 23,773.98 | 23,579.74 | 23,757.82 | 00:00:00 | | 2011-01-06 | 1,147,689,000 | 23,861.22 | 23,861.22 | 23,698.38 | 23,786.30 | 00:00:00 | | 2011-01-07 | 1,287,345,900 | 23,744.03 | 23,880.77 | 23,654.04 | 23,686.63 | 00:00:00 | | 2011-01-10 | 1,087,090,700 | 23,715.47 | 23,783.83 | 23,481.80 | 23,527.26 | 00:00:00 | | 2011-01-11 | 1,171,815,200 | 23,606.76 | 23,855.83 | 23,512.22 | 23,760.34 | 00:00:00 | | 2011-01-12 | 1,592,876,200 | 23,857.17 | 24,168.36 | 23,857.17 | 24,125.61 | 00:00:00 | | 2011-01-13 | 2,147,483,647 | 24,347.34 | 24,378.81 | 24,208.45 | 24,238.98 | 00:00:00 | | 2011-01-14 | 1,531,630,800 | 24,273.62 | 24,347.26 | 24,187.90 | 24,283.23 | 00:00:00 | | 2011-01-17 | 1,209,066,000 | 24,364.07 | 24,364.07 | 24,098.03 | 24,156.97 | 00:00:00 | | 2011-01-18 | 1,286,503,700 | 24,189.83 | 24,382.01 | 24,104.34 | 24,153.98 | 00:00:00 | | 2011-01-19 | 1,356,744,900 | 24,321.25 | 24,434.40 | 24,243.88 | 24,419.62 | 00:00:00 | | 2011-01-20 | 1,531,227,300 | 24,248.32 | 24,248.32 | 23,963.86 | 24,003.70 | 00:00:00 | | 2011-01-21 | 1,335,216,400 | 23,913.19 | 24,130.16 | 23,840.29 | 23,876.86 | 00:00:00 | | 2011-01-24 | 1,201,912,500 | 23,970.30 | 23,970.30 | 23,751.72 | 23,801.78 | 00:00:00 | | 2011-01-25 | 1,038,887,000 | 23,891.68 | 23,999.11 | 23,769.46 | 23,788.83 | 00:00:00 | | 2011-01-26 | 1,318,215,100 | 23,802.88 | 23,976.37 | 23,662.18 | 23,843.24 | 00:00:00 | | 2011-01-27 | 1,585,159,500 | 23,771.12 | 24,023.68 | 23,734.70 | 23,779.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
