|
 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 | | 2011-07-22 | 2,047,907,000 | 22,231.60 | 22,449.11 | 22,231.60 | 22,444.80 | 00:00:00 | | 2011-07-25 | 1,334,947,500 | 22,287.37 | 22,330.20 | 22,217.40 | 22,293.29 | 00:00:00 | | 2011-07-26 | 1,753,808,400 | 22,285.04 | 22,581.56 | 22,262.46 | 22,572.08 | 00:00:00 | | 2011-07-27 | 1,484,204,900 | 22,489.70 | 22,635.38 | 22,469.18 | 22,541.69 | 00:00:00 | | 2011-07-28 | 1,485,732,600 | 22,246.70 | 22,572.30 | 22,231.07 | 22,570.74 | 00:00:00 | | 2011-07-29 | 1,287,597,300 | 22,544.51 | 22,623.01 | 22,323.16 | 22,440.25 | 00:00:00 | | 2011-08-01 | 1,443,945,900 | 22,739.55 | 22,808.33 | 22,651.00 | 22,663.37 | 00:00:00 | | 2011-08-02 | 1,587,782,000 | 22,532.77 | 22,623.22 | 22,387.92 | 22,421.46 | 00:00:00 | | 2011-08-03 | 2,147,483,647 | 22,015.67 | 22,041.87 | 21,882.78 | 21,992.72 | 00:00:00 | | 2011-08-04 | 1,548,019,600 | 22,019.92 | 22,087.12 | 21,725.67 | 21,884.74 | 00:00:00 | | 2011-08-05 | 2,147,483,647 | 20,939.40 | 21,017.72 | 20,643.26 | 20,946.14 | 00:00:00 | | 2011-08-08 | 2,147,483,647 | 20,409.01 | 20,572.51 | 20,044.37 | 20,490.57 | 00:00:00 | | 2011-08-09 | 2,147,483,647 | 19,209.70 | 20,158.55 | 18,868.11 | 19,330.70 | 00:00:00 | | 2011-08-10 | 2,147,483,647 | 19,993.78 | 20,105.87 | 19,672.66 | 19,783.67 | 00:00:00 | | 2011-08-11 | 2,147,483,647 | 19,319.43 | 19,728.88 | 19,269.41 | 19,595.14 | 00:00:00 | | 2011-08-12 | 2,147,483,647 | 19,955.82 | 19,955.82 | 19,575.00 | 19,620.01 | 00:00:00 | | 2011-08-15 | 1,827,188,800 | 20,056.78 | 20,264.33 | 19,924.56 | 20,260.10 | 00:00:00 | | 2011-08-16 | 1,776,906,800 | 20,344.75 | 20,431.86 | 20,140.31 | 20,212.08 | 00:00:00 | | 2011-08-17 | 1,562,562,300 | 20,318.37 | 20,504.38 | 20,214.72 | 20,289.03 | 00:00:00 | | 2011-08-18 | 1,568,461,000 | 20,261.21 | 20,342.24 | 19,969.21 | 20,016.27 | 00:00:00 | | 2011-08-19 | 2,110,642,000 | 19,478.82 | 19,595.92 | 19,314.42 | 19,399.92 | 00:00:00 | | 2011-08-22 | 2,147,483,647 | 19,465.30 | 19,666.84 | 19,047.64 | 19,486.87 | 00:00:00 | | 2011-08-23 | 1,963,474,800 | 19,476.47 | 19,893.37 | 19,383.38 | 19,875.53 | 00:00:00 | | 2011-08-24 | 1,680,593,600 | 19,863.11 | 19,876.67 | 19,452.65 | 19,466.79 | 00:00:00 | | 2011-08-25 | 1,819,733,600 | 19,744.52 | 19,803.28 | 19,638.87 | 19,752.48 | 00:00:00 | | 2011-08-26 | 2,063,724,400 | 19,733.71 | 19,919.92 | 19,549.53 | 19,582.88 | 00:00:00 | | 2011-08-29 | 1,898,744,000 | 19,883.06 | 19,919.34 | 19,749.40 | 19,865.11 | 00:00:00 | | 2011-08-30 | 2,147,483,647 | 20,203.55 | 20,341.12 | 20,071.52 | 20,204.17 | 00:00:00 | | 2011-08-31 | 2,147,483,647 | 20,256.34 | 20,556.93 | 20,168.93 | 20,534.85 | 00:00:00 | | 2011-09-01 | 2,147,483,647 | 20,790.22 | 20,975.30 | 20,572.97 | 20,585.33 | 00:00:00 | | 2011-09-02 | 1,751,778,400 | 20,557.92 | 20,580.81 | 20,178.67 | 20,212.91 | 00:00:00 | | 2011-09-05 | 1,887,246,000 | 19,830.50 | 19,830.50 | 19,567.77 | 19,616.40 | 00:00:00 | | 2011-09-06 | 1,813,548,800 | 19,374.92 | 19,727.89 | 19,290.40 | 19,710.50 | 00:00:00 | | 2011-09-07 | 1,706,676,000 | 19,836.25 | 20,069.75 | 19,785.29 | 20,048.00 | 00:00:00 | | 2011-09-08 | 1,893,054,800 | 20,159.29 | 20,159.29 | 19,799.49 | 19,912.82 | 00:00:00 | | 2011-09-09 | 1,301,321,900 | 19,997.89 | 20,088.80 | 19,808.95 | 19,866.63 | 00:00:00 | | 2011-09-12 | 1,900,551,400 | 19,264.68 | 19,303.74 | 18,989.44 | 19,030.54 | 00:00:00 | | 2011-09-14 | 2,147,483,647 | 19,216.29 | 19,248.64 | 18,627.65 | 19,045.44 | 00:00:00 | | 2011-09-15 | 1,916,783,000 | 19,186.76 | 19,269.41 | 18,935.08 | 19,181.50 | 00:00:00 | | 2011-09-16 | 2,147,483,647 | 19,545.50 | 19,652.53 | 19,454.74 | 19,455.31 | 00:00:00 | | 2011-09-19 | 1,576,185,200 | 19,247.59 | 19,247.59 | 18,876.06 | 18,917.95 | 00:00:00 | | 2011-09-20 | 1,800,534,000 | 19,008.61 | 19,055.16 | 18,732.75 | 19,014.80 | 00:00:00 | | 2011-09-21 | 1,874,705,200 | 18,891.50 | 19,023.57 | 18,698.90 | 18,824.17 | 00:00:00 | | 2011-09-22 | 2,147,483,647 | 18,296.80 | 18,296.80 | 17,859.31 | 17,911.95 | 00:00:00 | | 2011-09-23 | 2,147,483,647 | 17,585.79 | 17,813.57 | 17,373.41 | 17,668.83 | 00:00:00 | | 2011-09-26 | 2,147,483,647 | 17,634.42 | 17,734.84 | 16,999.54 | 17,407.80 | 00:00:00 | | 2011-09-27 | 2,147,483,647 | 17,818.97 | 18,136.02 | 17,769.06 | 18,130.55 | 00:00:00 | | 2011-09-28 | 2,147,483,647 | 17,962.49 | 18,101.27 | 17,843.95 | 18,011.06 | 00:00:00 | | 2011-09-29 | 0 | 18,011.06 | 18,011.06 | 18,011.06 | 18,011.06 | 00:00:00 | | 2011-09-30 | 2,147,483,647 | 17,946.24 | 17,946.24 | 17,502.08 | 17,592.41 | 00:00:00 | | 2011-10-03 | 2,147,483,647 | 17,179.20 | 17,179.20 | 16,717.14 | 16,822.15 | 00:00:00 | | 2011-10-04 | 2,147,483,647 | 16,731.58 | 16,840.91 | 16,170.35 | 16,250.27 | 00:00:00 | | 2011-10-06 | 2,147,483,647 | 16,975.00 | 17,179.93 | 16,849.45 | 17,172.28 | 00:00:00 | | 2011-10-07 | 2,147,483,647 | 17,540.72 | 17,800.72 | 17,505.38 | 17,707.01 | 00:00:00 | | 2011-10-10 | 1,782,360,800 | 17,853.26 | 17,859.35 | 17,437.84 | 17,711.06 | 00:00:00 | | 2011-10-11 | 2,147,483,647 | 18,441.87 | 18,456.16 | 18,041.70 | 18,141.59 | 00:00:00 | | 2011-10-12 | 2,147,483,647 | 17,990.56 | 18,411.77 | 17,804.56 | 18,329.46 | 00:00:00 | | 2011-10-13 | 2,147,483,647 | 18,601.65 | 18,758.74 | 18,453.05 | 18,757.81 | 00:00:00 | | 2011-10-14 | 1,491,146,200 | 18,639.43 | 18,665.95 | 18,367.85 | 18,501.79 | 00:00:00 | | 2011-10-17 | 1,626,920,400 | 18,808.66 | 18,908.17 | 18,675.81 | 18,873.99 | 00:00:00 | | 2011-10-18 | 2,147,483,647 | 18,411.40 | 18,411.40 | 17,963.26 | 18,076.46 | 00:00:00 | | 2011-10-19 | 1,373,247,600 | 18,400.33 | 18,426.29 | 18,203.99 | 18,309.22 | 00:00:00 | | 2011-10-20 | 1,265,983,300 | 18,198.12 | 18,198.12 | 17,782.00 | 17,983.10 | 00:00:00 | | 2011-10-21 | 1,068,828,900 | 18,034.20 | 18,082.43 | 17,926.29 | 18,025.72 | 00:00:00 | | 2011-10-24 | 1,951,463,600 | 18,444.16 | 18,826.85 | 18,435.41 | 18,771.82 | 00:00:00 | | 2011-10-25 | 1,900,999,600 | 18,867.51 | 18,981.57 | 18,801.42 | 18,968.20 | 00:00:00 | | 2011-10-26 | 1,680,825,800 | 18,727.96 | 19,106.74 | 18,705.08 | 19,066.54 | 00:00:00 | | 2011-10-27 | 2,147,483,647 | 19,067.59 | 19,693.19 | 19,046.47 | 19,688.70 | 00:00:00 | | 2011-10-28 | 2,147,483,647 | 20,152.22 | 20,272.38 | 19,972.24 | 20,019.24 | 00:00:00 | | 2011-10-31 | 1,747,618,800 | 20,027.72 | 20,155.62 | 19,699.33 | 19,864.87 | 00:00:00 | | 2011-11-01 | 1,764,802,800 | 19,461.08 | 19,698.99 | 19,322.60 | 19,369.96 | 00:00:00 | | 2011-11-02 | 1,962,952,400 | 19,091.85 | 19,745.48 | 19,024.07 | 19,733.71 | 00:00:00 | | 2011-11-03 | 2,140,898,800 | 19,418.82 | 19,541.12 | 19,142.34 | 19,242.50 | 00:00:00 | | 2011-11-04 | 2,147,483,647 | 19,922.77 | 19,981.52 | 19,773.31 | 19,842.79 | 00:00:00 | | 2011-11-07 | 1,619,993,100 | 19,894.22 | 19,977.09 | 19,649.57 | 19,677.89 | 00:00:00 | | 2011-11-08 | 1,464,882,800 | 19,848.50 | 19,914.92 | 19,659.94 | 19,678.47 | 00:00:00 | | 2011-11-09 | 1,943,931,200 | 20,067.38 | 20,173.14 | 19,967.17 | 20,014.43 | 00:00:00 | | 2011-11-10 | 2,147,483,647 | 19,091.40 | 19,199.08 | 18,945.58 | 18,963.89 | 00:00:00 | | 2011-11-11 | 1,279,485,000 | 19,143.58 | 19,206.34 | 19,028.31 | 19,137.17 | 00:00:00 | | 2011-11-14 | 1,683,768,000 | 19,600.37 | 19,640.68 | 19,496.16 | 19,508.18 | 00:00:00 | | 2011-11-15 | 2,147,483,647 | 19,305.28 | 19,420.06 | 19,240.35 | 19,348.44 | 00:00:00 | | 2011-11-16 | 1,615,190,400 | 19,483.10 | 19,483.10 | 18,768.67 | 18,960.90 | 00:00:00 | | 2011-11-17 | 2,147,483,647 | 18,686.17 | 18,958.97 | 18,657.74 | 18,817.47 | 00:00:00 | | 2011-11-18 | 1,662,337,300 | 18,561.04 | 18,561.04 | 18,398.96 | 18,491.23 | 00:00:00 | | 2011-11-21 | 1,367,022,700 | 18,213.72 | 18,293.94 | 18,054.23 | 18,225.85 | 00:00:00 | | 2011-11-22 | 1,961,345,200 | 18,225.48 | 18,355.12 | 18,017.50 | 18,251.59 | 00:00:00 | | 2011-11-23 | 1,582,422,900 | 17,954.58 | 17,964.40 | 17,838.74 | 17,864.43 | 00:00:00 | | 2011-11-24 | 1,402,041,200 | 17,657.69 | 17,997.07 | 17,657.69 | 17,935.10 | 00:00:00 | | 2011-11-25 | 944,755,200 | 17,658.78 | 17,827.81 | 17,613.20 | 17,689.48 | 00:00:00 | | 2011-11-28 | 1,142,332,600 | 18,019.21 | 18,095.20 | 17,954.19 | 18,037.81 | 00:00:00 | | 2011-11-29 | 1,726,122,400 | 18,225.10 | 18,372.45 | 18,053.92 | 18,256.20 | 00:00:00 | | 2011-11-30 | 2,147,483,647 | 18,192.29 | 18,192.29 | 17,860.80 | 17,989.35 | 00:00:00 | | 2011-12-01 | 2,147,483,647 | 19,033.96 | 19,050.56 | 18,868.32 | 19,002.26 | 00:00:00 | | 2011-12-02 | 2,147,483,647 | 18,977.20 | 19,151.65 | 18,878.31 | 19,040.39 | 00:00:00 | | 2011-12-05 | 1,604,780,700 | 19,117.89 | 19,188.86 | 18,972.90 | 19,179.69 | 00:00:00 | | 2011-12-06 | 1,252,330,600 | 19,011.81 | 19,038.48 | 18,818.68 | 18,942.23 | 00:00:00 | | 2011-12-07 | 1,846,600,800 | 19,114.02 | 19,242.80 | 19,009.43 | 19,240.58 | 00:00:00 | | 2011-12-08 | 1,297,769,200 | 19,112.33 | 19,137.56 | 18,956.41 | 19,107.81 | 00:00:00 | | 2011-12-09 | 1,661,916,300 | 18,721.16 | 18,840.93 | 18,511.42 | 18,586.23 | 00:00:00 | | 2011-12-12 | 1,167,983,200 | 18,853.32 | 18,919.42 | 18,508.12 | 18,575.66 | 00:00:00 | | 2011-12-13 | 1,049,706,200 | 18,327.45 | 18,465.39 | 18,297.66 | 18,447.17 | 00:00:00 | | 2011-12-14 | 1,203,253,600 | 18,301.05 | 18,476.15 | 18,280.67 | 18,354.43 | 00:00:00 | | 2011-12-15 | 1,711,814,800 | 18,122.73 | 18,133.94 | 17,895.15 | 18,026.84 | 00:00:00 | | 2011-12-16 | 2,147,483,647 | 18,025.60 | 18,390.41 | 18,025.60 | 18,285.39 | 00:00:00 | | 2011-12-19 | 1,392,940,100 | 18,053.64 | 18,092.35 | 17,821.52 | 18,070.21 | 00:00:00 | | 2011-12-20 | 1,196,532,600 | 18,044.75 | 18,270.70 | 18,010.26 | 18,080.20 | 00:00:00 | | 2011-12-21 | 1,424,472,900 | 18,462.64 | 18,473.19 | 18,288.65 | 18,416.45 | 00:00:00 | | 2011-12-22 | 903,858,400 | 18,356.87 | 18,388.01 | 18,238.38 | 18,378.23 | 00:00:00 | | 2011-12-23 | 965,404,400 | 18,589.68 | 18,636.75 | 18,539.59 | 18,629.17 | 00:00:00 | | 2011-12-27 | 0 | 18,629.17 | 18,629.17 | 18,629.17 | 18,629.17 | 00:00:00 | | 2011-12-28 | 862,673,200 | 18,621.50 | 18,621.50 | 18,461.97 | 18,518.67 | 00:00:00 | | 2011-12-29 | 1,205,224,300 | 18,329.61 | 18,409.12 | 18,293.81 | 18,397.92 | 00:00:00 | | 2011-12-30 | 837,154,800 | 18,489.04 | 18,506.27 | 18,415.85 | 18,434.39 | 00:00:00 | | 2012-01-03 | 1,247,580,300 | 18,770.64 | 18,886.12 | 18,724.17 | 18,877.41 | 00:00:00 | | 2012-01-04 | 1,169,241,200 | 18,970.60 | 18,970.60 | 18,687.94 | 18,727.31 | 00:00:00 | | 2012-01-05 | 1,035,426,900 | 18,753.38 | 18,821.09 | 18,723.28 | 18,813.41 | 00:00:00 | | 2012-01-06 | 1,434,068,900 | 18,784.86 | 18,784.86 | 18,506.58 | 18,593.06 | 00:00:00 | | 2012-01-09 | 1,380,951,700 | 18,588.36 | 18,884.26 | 18,302.84 | 18,865.72 | 00:00:00 | | 2012-01-10 | 1,994,815,200 | 18,948.12 | 19,086.53 | 18,858.57 | 19,004.28 | 00:00:00 | | 2012-01-11 | 2,037,326,200 | 19,071.90 | 19,175.85 | 18,983.14 | 19,151.94 | 00:00:00 | | 2012-01-12 | 1,791,582,400 | 19,112.76 | 19,261.29 | 19,050.95 | 19,095.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
