|
 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 2024-06-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-01-27 | 1,585,159,500 | 23,771.12 | 24,023.68 | 23,734.70 | 23,779.62 | 00:00:00 | | 2011-01-28 | 1,501,890,600 | 23,763.74 | 23,763.74 | 23,580.42 | 23,617.02 | 00:00:00 | | 2011-01-31 | 1,962,800,000 | 23,314.69 | 23,520.54 | 23,285.60 | 23,447.34 | 00:00:00 | | 2011-02-01 | 1,362,605,700 | 23,451.62 | 23,552.23 | 23,422.72 | 23,482.95 | 00:00:00 | | 2011-02-02 | 1,087,497,900 | 23,700.16 | 23,922.74 | 23,671.51 | 23,908.96 | 00:00:00 | | 2011-02-07 | 1,480,979,600 | 23,981.74 | 23,981.74 | 23,530.80 | 23,553.59 | 00:00:00 | | 2011-02-08 | 1,683,188,000 | 23,613.49 | 23,616.83 | 23,396.17 | 23,484.30 | 00:00:00 | | 2011-02-09 | 2,147,483,647 | 23,535.41 | 23,591.50 | 23,128.72 | 23,164.03 | 00:00:00 | | 2011-02-10 | 2,147,483,647 | 23,035.64 | 23,069.42 | 22,668.02 | 22,708.62 | 00:00:00 | | 2011-02-11 | 1,973,130,000 | 22,752.55 | 22,861.53 | 22,446.67 | 22,828.92 | 00:00:00 | | 2011-02-14 | 1,623,695,500 | 22,920.29 | 23,187.82 | 22,899.58 | 23,121.06 | 00:00:00 | | 2011-02-15 | 0 | 23,037.03 | 23,104.98 | 22,881.16 | 22,899.78 | 00:00:00 | | 2011-02-16 | 1,289,275,200 | 23,015.39 | 23,183.28 | 22,809.01 | 23,156.97 | 00:00:00 | | 2011-02-17 | 1,447,116,400 | 23,173.48 | 23,320.43 | 23,079.47 | 23,301.84 | 00:00:00 | | 2011-02-18 | 2,141,906,600 | 23,342.67 | 23,614.61 | 23,316.30 | 23,595.24 | 00:00:00 | | 2011-02-21 | 1,226,047,400 | 23,500.11 | 23,585.63 | 23,444.77 | 23,485.42 | 00:00:00 | | 2011-02-22 | 1,736,180,400 | 23,170.52 | 23,170.52 | 22,938.13 | 22,990.81 | 00:00:00 | | 2011-02-23 | 1,287,207,300 | 22,983.37 | 23,055.47 | 22,837.09 | 22,906.90 | 00:00:00 | | 2011-02-24 | 1,506,227,400 | 22,856.78 | 23,036.93 | 22,575.99 | 22,601.04 | 00:00:00 | | 2011-02-25 | 1,403,488,800 | 22,727.04 | 23,091.32 | 22,712.96 | 23,012.37 | 00:00:00 | | 2011-02-28 | 1,782,741,200 | 22,900.15 | 23,388.32 | 22,886.37 | 23,338.02 | 00:00:00 | | 2011-03-01 | 1,802,511,600 | 23,317.96 | 23,478.70 | 23,244.11 | 23,396.42 | 00:00:00 | | 2011-03-02 | 1,491,985,100 | 23,114.43 | 23,114.43 | 22,915.65 | 23,048.66 | 00:00:00 | | 2011-03-03 | 1,643,360,500 | 23,102.83 | 23,329.38 | 23,097.15 | 23,122.42 | 00:00:00 | | 2011-03-04 | 1,855,060,400 | 23,406.77 | 23,506.67 | 23,374.60 | 23,408.86 | 00:00:00 | | 2011-03-07 | 1,321,120,200 | 23,257.14 | 23,491.71 | 23,229.07 | 23,313.19 | 00:00:00 | | 2011-03-08 | 1,782,726,000 | 23,401.49 | 23,731.89 | 23,307.70 | 23,711.70 | 00:00:00 | | 2011-03-09 | 2,028,495,400 | 23,863.93 | 23,934.07 | 23,775.70 | 23,810.11 | 00:00:00 | | 2011-03-10 | 1,406,058,700 | 23,818.64 | 23,818.64 | 23,564.95 | 23,614.89 | 00:00:00 | | 2011-03-11 | 1,671,018,400 | 23,437.50 | 23,514.73 | 23,105.99 | 23,249.78 | 00:00:00 | | 2011-03-14 | 1,201,157,200 | 23,207.15 | 23,345.88 | 23,078.94 | 23,345.88 | 00:00:00 | | 2011-03-15 | 2,147,483,647 | 23,110.71 | 23,110.71 | 22,253.47 | 22,678.25 | 00:00:00 | | 2011-03-16 | 1,775,007,000 | 22,814.50 | 22,814.50 | 22,541.55 | 22,700.88 | 00:00:00 | | 2011-03-17 | 1,700,522,800 | 22,237.24 | 22,393.98 | 22,123.26 | 22,284.43 | 00:00:00 | | 2011-03-18 | 2,024,994,000 | 22,387.98 | 22,464.35 | 22,273.70 | 22,300.23 | 00:00:00 | | 2011-03-21 | 1,744,941,600 | 22,401.06 | 22,711.84 | 22,395.30 | 22,685.22 | 00:00:00 | | 2011-03-22 | 1,450,412,700 | 22,732.95 | 22,880.59 | 22,654.22 | 22,857.90 | 00:00:00 | | 2011-03-23 | 1,383,280,100 | 22,797.94 | 22,849.23 | 22,714.86 | 22,825.40 | 00:00:00 | | 2011-03-24 | 1,848,430,000 | 23,005.49 | 23,050.87 | 22,890.83 | 22,915.28 | 00:00:00 | | 2011-03-25 | 2,147,483,647 | 23,135.38 | 23,179.26 | 23,068.09 | 23,158.67 | 00:00:00 | | 2011-03-28 | 1,989,092,000 | 23,114.07 | 23,261.68 | 22,952.43 | 23,068.19 | 00:00:00 | | 2011-03-29 | 1,352,926,400 | 22,997.35 | 23,137.15 | 22,965.34 | 23,060.36 | 00:00:00 | | 2011-03-30 | 2,043,971,200 | 23,192.79 | 23,505.11 | 23,180.92 | 23,451.43 | 00:00:00 | | 2011-03-31 | 2,147,483,647 | 23,618.06 | 23,618.06 | 23,450.46 | 23,527.52 | 00:00:00 | | 2011-04-01 | 2,147,483,647 | 23,664.48 | 23,827.21 | 23,474.34 | 23,801.90 | 00:00:00 | | 2011-04-04 | 2,068,546,000 | 23,917.01 | 24,164.37 | 23,917.01 | 24,150.58 | 00:00:00 | | 2011-04-05 | 0 | 24,150.58 | 24,150.58 | 24,150.58 | 24,150.58 | 00:00:00 | | 2011-04-06 | 2,113,402,800 | 24,182.83 | 24,322.26 | 24,102.60 | 24,285.05 | 00:00:00 | | 2011-04-07 | 1,589,719,700 | 24,317.82 | 24,368.76 | 24,195.61 | 24,281.80 | 00:00:00 | | 2011-04-08 | 1,596,084,100 | 24,306.44 | 24,468.64 | 24,251.74 | 24,396.07 | 00:00:00 | | 2011-04-11 | 1,506,797,100 | 24,394.99 | 24,466.47 | 24,250.05 | 24,303.07 | 00:00:00 | | 2011-04-12 | 1,609,206,500 | 24,142.55 | 24,142.55 | 23,916.55 | 23,976.37 | 00:00:00 | | 2011-04-13 | 1,598,541,400 | 23,981.05 | 24,200.32 | 23,842.29 | 24,135.03 | 00:00:00 | | 2011-04-14 | 1,219,048,200 | 23,951.88 | 24,070.76 | 23,912.27 | 24,014.00 | 00:00:00 | | 2011-04-15 | 1,280,550,500 | 24,086.55 | 24,236.54 | 23,902.03 | 24,008.07 | 00:00:00 | | 2011-04-18 | 1,280,807,700 | 23,977.87 | 24,145.43 | 23,769.48 | 23,830.31 | 00:00:00 | | 2011-04-19 | 1,461,878,700 | 23,654.86 | 23,654.86 | 23,468.20 | 23,520.62 | 00:00:00 | | 2011-04-20 | 1,236,452,200 | 23,709.29 | 23,904.77 | 23,682.79 | 23,896.10 | 00:00:00 | | 2011-04-21 | 1,515,002,500 | 24,090.55 | 24,185.49 | 24,031.42 | 24,138.31 | 00:00:00 | | 2011-04-25 | 0 | 24,138.31 | 24,138.31 | 24,138.31 | 24,138.31 | 00:00:00 | | 2011-04-26 | 1,136,259,200 | 23,964.62 | 24,070.03 | 23,844.30 | 24,007.38 | 00:00:00 | | 2011-04-27 | 1,245,102,700 | 24,193.28 | 24,260.77 | 23,825.13 | 23,892.84 | 00:00:00 | | 2011-04-28 | 1,570,580,800 | 24,103.03 | 24,132.05 | 23,761.13 | 23,805.63 | 00:00:00 | | 2011-04-29 | 1,468,492,700 | 23,774.47 | 23,808.93 | 23,633.74 | 23,720.81 | 00:00:00 | | 2011-05-02 | 0 | 23,720.81 | 23,720.81 | 23,720.81 | 23,720.81 | 00:00:00 | | 2011-05-03 | 1,309,019,000 | 23,794.86 | 23,924.48 | 23,599.28 | 23,633.25 | 00:00:00 | | 2011-05-04 | 1,880,768,800 | 23,582.60 | 23,582.60 | 23,230.38 | 23,315.24 | 00:00:00 | | 2011-05-05 | 1,561,056,500 | 23,228.01 | 23,348.33 | 23,167.93 | 23,261.61 | 00:00:00 | | 2011-05-06 | 1,282,797,200 | 23,035.94 | 23,207.44 | 22,985.66 | 23,159.14 | 00:00:00 | | 2011-05-09 | 1,008,557,600 | 23,239.15 | 23,392.70 | 23,239.15 | 23,336.00 | 00:00:00 | | 2011-05-11 | 1,308,742,400 | 23,509.01 | 23,509.01 | 23,233.42 | 23,291.80 | 00:00:00 | | 2011-05-12 | 1,213,530,500 | 23,112.13 | 23,127.98 | 22,985.54 | 23,073.76 | 00:00:00 | | 2011-05-13 | 1,231,654,600 | 23,120.00 | 23,295.03 | 22,888.08 | 23,276.27 | 00:00:00 | | 2011-05-16 | 1,076,063,000 | 23,054.06 | 23,134.64 | 22,937.14 | 22,960.63 | 00:00:00 | | 2011-05-17 | 926,370,800 | 22,896.20 | 22,967.88 | 22,768.03 | 22,901.08 | 00:00:00 | | 2011-05-18 | 1,067,411,900 | 22,968.62 | 23,057.72 | 22,924.46 | 23,011.14 | 00:00:00 | | 2011-05-19 | 1,146,410,600 | 23,125.28 | 23,248.13 | 23,031.60 | 23,163.38 | 00:00:00 | | 2011-05-20 | 798,082,000 | 23,215.62 | 23,242.63 | 23,147.42 | 23,199.39 | 00:00:00 | | 2011-05-23 | 1,487,178,000 | 22,942.96 | 22,942.96 | 22,691.33 | 22,711.02 | 00:00:00 | | 2011-05-24 | 1,007,851,200 | 22,693.10 | 22,754.45 | 22,631.13 | 22,730.78 | 00:00:00 | | 2011-05-25 | 1,231,365,300 | 22,558.33 | 22,767.01 | 22,519.66 | 22,747.28 | 00:00:00 | | 2011-05-26 | 960,477,800 | 22,848.06 | 22,943.85 | 22,796.13 | 22,900.79 | 00:00:00 | | 2011-05-27 | 1,504,550,900 | 22,939.95 | 23,150.60 | 22,859.98 | 23,118.07 | 00:00:00 | | 2011-05-30 | 792,873,800 | 23,117.80 | 23,257.85 | 23,086.05 | 23,184.32 | 00:00:00 | | 2011-05-31 | 2,140,362,000 | 23,380.29 | 23,707.95 | 23,371.48 | 23,684.13 | 00:00:00 | | 2011-06-01 | 1,590,464,800 | 23,686.77 | 23,706.00 | 23,598.39 | 23,626.43 | 00:00:00 | | 2011-06-02 | 1,305,464,400 | 23,280.05 | 23,317.79 | 23,210.95 | 23,253.84 | 00:00:00 | | 2011-06-03 | 1,959,514,000 | 23,338.76 | 23,338.76 | 22,932.48 | 22,949.56 | 00:00:00 | | 2011-06-07 | 1,487,292,800 | 22,762.21 | 22,928.96 | 22,730.12 | 22,868.67 | 00:00:00 | | 2011-06-08 | 2,026,144,000 | 22,757.62 | 22,757.62 | 22,607.09 | 22,661.63 | 00:00:00 | | 2011-06-09 | 2,147,483,647 | 22,628.13 | 22,647.30 | 22,372.94 | 22,609.83 | 00:00:00 | | 2011-06-10 | 1,701,322,400 | 22,641.62 | 22,674.80 | 22,297.94 | 22,420.37 | 00:00:00 | | 2011-06-13 | 1,273,235,900 | 22,172.61 | 22,508.50 | 22,156.81 | 22,508.08 | 00:00:00 | | 2011-06-14 | 1,502,240,000 | 22,298.47 | 22,642.46 | 22,298.47 | 22,496.00 | 00:00:00 | | 2011-06-15 | 1,261,848,200 | 22,532.84 | 22,598.76 | 22,327.00 | 22,343.77 | 00:00:00 | | 2011-06-16 | 1,875,976,400 | 22,048.28 | 22,065.46 | 21,874.89 | 21,953.11 | 00:00:00 | | 2011-06-17 | 1,985,574,800 | 21,969.68 | 21,971.24 | 21,628.33 | 21,695.26 | 00:00:00 | | 2011-06-20 | 1,395,417,200 | 21,770.79 | 21,897.35 | 21,508.77 | 21,599.51 | 00:00:00 | | 2011-06-21 | 2,141,318,800 | 21,783.86 | 21,875.16 | 21,656.06 | 21,850.59 | 00:00:00 | | 2011-06-22 | 1,431,572,200 | 22,044.16 | 22,047.85 | 21,837.84 | 21,859.97 | 00:00:00 | | 2011-06-23 | 1,783,660,800 | 21,777.11 | 21,905.10 | 21,632.87 | 21,759.14 | 00:00:00 | | 2011-06-24 | 1,956,020,800 | 21,843.76 | 22,182.75 | 21,783.73 | 22,171.95 | 00:00:00 | | 2011-06-27 | 1,271,935,600 | 21,888.04 | 22,099.29 | 21,888.04 | 22,041.77 | 00:00:00 | | 2011-06-28 | 1,391,569,500 | 22,168.93 | 22,206.09 | 21,952.37 | 22,061.78 | 00:00:00 | | 2011-06-29 | 1,504,695,200 | 22,229.84 | 22,237.10 | 22,022.06 | 22,061.18 | 00:00:00 | | 2011-06-30 | 1,686,819,200 | 22,233.70 | 22,464.05 | 22,174.61 | 22,398.10 | 00:00:00 | | 2011-07-04 | 1,537,363,400 | 22,813.25 | 22,817.50 | 22,728.65 | 22,770.47 | 00:00:00 | | 2011-07-05 | 1,092,922,400 | 22,821.75 | 22,821.75 | 22,707.10 | 22,747.95 | 00:00:00 | | 2011-07-06 | 2,147,483,647 | 22,645.35 | 22,737.50 | 22,509.18 | 22,517.55 | 00:00:00 | | 2011-07-07 | 1,477,564,100 | 22,587.50 | 22,707.37 | 22,523.93 | 22,530.18 | 00:00:00 | | 2011-07-08 | 1,426,589,600 | 22,706.24 | 22,835.03 | 22,677.97 | 22,726.43 | 00:00:00 | | 2011-07-11 | 1,525,097,000 | 22,598.62 | 22,598.62 | 22,307.22 | 22,347.23 | 00:00:00 | | 2011-07-12 | 2,147,483,647 | 22,092.57 | 22,092.57 | 21,648.39 | 21,663.16 | 00:00:00 | | 2011-07-13 | 1,668,784,100 | 21,794.37 | 21,935.68 | 21,718.81 | 21,926.88 | 00:00:00 | | 2011-07-14 | 1,670,259,700 | 21,936.87 | 21,945.02 | 21,747.45 | 21,940.20 | 00:00:00 | | 2011-07-15 | 1,260,489,400 | 21,872.56 | 21,974.57 | 21,774.95 | 21,875.38 | 00:00:00 | | 2011-07-18 | 1,224,406,100 | 21,727.93 | 22,026.60 | 21,727.93 | 21,804.75 | 00:00:00 | | 2011-07-19 | 1,419,189,300 | 21,805.00 | 21,909.54 | 21,611.16 | 21,902.40 | 00:00:00 | | 2011-07-20 | 1,500,940,400 | 22,072.89 | 22,088.24 | 21,871.96 | 22,003.69 | 00:00:00 | | 2011-07-21 | 1,584,761,700 | 22,058.63 | 22,090.55 | 21,857.03 | 21,987.29 | 00:00:00 | | 2011-07-22 | 2,047,907,000 | 22,231.60 | 22,449.11 | 22,231.60 | 22,444.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
