|
 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 | | 2012-07-06 | 1,763,031,600 | 19,752.83 | 19,839.12 | 19,690.64 | 19,800.64 | 00:00:00 | | 2012-07-09 | 1,440,446,900 | 19,634.84 | 19,737.92 | 19,421.75 | 19,428.09 | 00:00:00 | | 2012-07-10 | 1,179,214,100 | 19,504.42 | 19,515.89 | 19,347.23 | 19,396.36 | 00:00:00 | | 2012-07-11 | 0 | 19,264.58 | 19,439.41 | 19,233.76 | 19,422.10 | 00:00:00 | | 2012-07-12 | 2,017,688,200 | 19,356.79 | 19,356.79 | 18,998.30 | 19,025.11 | 00:00:00 | | 2012-07-13 | 1,267,621,700 | 19,069.36 | 19,160.49 | 19,032.59 | 19,092.63 | 00:00:00 | | 2012-07-16 | 1,095,972,800 | 19,265.34 | 19,265.34 | 19,061.67 | 19,121.34 | 00:00:00 | | 2012-07-17 | 1,396,005,600 | 19,156.96 | 19,479.28 | 19,156.96 | 19,455.33 | 00:00:00 | | 2012-07-18 | 1,169,099,100 | 19,452.24 | 19,452.24 | 19,134.57 | 19,239.88 | 00:00:00 | | 2012-07-19 | 1,693,489,600 | 19,393.45 | 19,600.32 | 19,393.45 | 19,559.05 | 00:00:00 | | 2012-07-20 | 1,298,960,700 | 19,613.78 | 19,656.11 | 19,511.90 | 19,640.80 | 00:00:00 | | 2012-07-23 | 0 | 19,259.36 | 19,259.36 | 18,986.20 | 19,042.58 | 00:00:00 | | 2012-07-24 | 929,872,600 | 19,078.14 | 19,124.96 | 18,854.32 | 18,903.20 | 00:00:00 | | 2012-07-25 | 1,332,514,400 | 18,762.20 | 18,925.66 | 18,710.59 | 18,877.33 | 00:00:00 | | 2012-07-26 | 1,112,498,900 | 18,870.33 | 18,961.58 | 18,793.15 | 18,892.79 | 00:00:00 | | 2012-07-27 | 0 | 19,162.70 | 19,330.69 | 19,162.53 | 19,290.98 | 00:00:00 | | 2012-07-30 | 1,452,095,200 | 19,505.03 | 19,593.62 | 19,478.70 | 19,585.40 | 00:00:00 | | 2012-07-31 | 1,856,288,400 | 19,661.41 | 19,840.16 | 19,618.57 | 19,796.81 | 00:00:00 | | 2012-08-01 | 1,798,568,800 | 19,646.96 | 19,898.92 | 19,646.96 | 19,820.38 | 00:00:00 | | 2012-08-02 | 1,229,663,600 | 19,784.15 | 19,786.71 | 19,651.76 | 19,690.20 | 00:00:00 | | 2012-08-03 | 1,153,392,500 | 19,553.79 | 19,673.70 | 19,454.33 | 19,666.18 | 00:00:00 | | 2012-08-06 | 1,437,034,800 | 20,052.50 | 20,091.30 | 19,978.65 | 19,998.72 | 00:00:00 | | 2012-08-07 | 1,411,302,800 | 20,033.87 | 20,117.12 | 19,983.76 | 20,072.55 | 00:00:00 | | 2012-08-08 | 0 | 20,188.88 | 20,188.88 | 19,966.12 | 20,070.25 | 00:00:00 | | 2012-08-09 | 1,302,333,500 | 20,149.20 | 20,300.03 | 20,149.20 | 20,269.47 | 00:00:00 | | 2012-08-10 | 1,439,089,700 | 20,204.71 | 20,222.13 | 20,045.30 | 20,136.12 | 00:00:00 | | 2012-08-13 | 990,601,400 | 20,188.48 | 20,188.48 | 20,037.81 | 20,081.36 | 00:00:00 | | 2012-08-14 | 1,525,964,900 | 20,251.42 | 20,299.72 | 20,094.02 | 20,291.68 | 00:00:00 | | 2012-08-15 | 1,271,710,400 | 20,125.29 | 20,135.00 | 20,016.03 | 20,052.29 | 00:00:00 | | 2012-08-16 | 1,058,187,000 | 20,151.69 | 20,151.69 | 19,919.56 | 19,962.95 | 00:00:00 | | 2012-08-17 | 1,209,409,600 | 20,057.31 | 20,147.39 | 20,047.64 | 20,116.07 | 00:00:00 | | 2012-08-20 | 1,020,566,200 | 20,080.32 | 20,109.56 | 19,911.49 | 20,104.27 | 00:00:00 | | 2012-08-21 | 1,049,001,300 | 20,111.97 | 20,141.16 | 19,979.58 | 20,100.09 | 00:00:00 | | 2012-08-22 | 1,032,597,200 | 19,996.73 | 19,996.73 | 19,853.42 | 19,887.78 | 00:00:00 | | 2012-08-23 | 1,231,818,600 | 19,935.13 | 20,133.41 | 19,935.13 | 20,132.24 | 00:00:00 | | 2012-08-24 | 1,124,259,600 | 19,930.45 | 19,930.45 | 19,840.19 | 19,880.03 | 00:00:00 | | 2012-08-27 | 1,211,797,900 | 19,939.54 | 19,939.54 | 19,769.43 | 19,798.67 | 00:00:00 | | 2012-08-28 | 1,077,330,100 | 19,723.30 | 19,856.32 | 19,723.30 | 19,811.80 | 00:00:00 | | 2012-08-29 | 1,075,024,000 | 19,857.61 | 19,863.47 | 19,770.54 | 19,788.51 | 00:00:00 | | 2012-08-30 | 1,453,043,300 | 19,657.20 | 19,657.20 | 19,509.31 | 19,552.91 | 00:00:00 | | 2012-08-31 | 1,346,966,500 | 19,516.95 | 19,554.26 | 19,450.77 | 19,482.57 | 00:00:00 | | 2012-09-03 | 1,166,337,700 | 19,414.62 | 19,608.55 | 19,386.04 | 19,559.21 | 00:00:00 | | 2012-09-04 | 1,146,614,900 | 19,540.93 | 19,572.31 | 19,414.51 | 19,429.91 | 00:00:00 | | 2012-09-05 | 1,773,167,600 | 19,330.16 | 19,330.16 | 19,116.84 | 19,145.07 | 00:00:00 | | 2012-09-06 | 1,360,569,200 | 19,101.93 | 19,216.08 | 19,076.79 | 19,209.30 | 00:00:00 | | 2012-09-07 | 2,147,483,647 | 19,537.93 | 19,829.02 | 19,484.24 | 19,802.16 | 00:00:00 | | 2012-09-10 | 2,147,483,647 | 19,876.41 | 19,930.37 | 19,764.69 | 19,827.17 | 00:00:00 | | 2012-09-11 | 1,623,644,500 | 19,757.37 | 19,907.30 | 19,658.71 | 19,857.88 | 00:00:00 | | 2012-09-12 | 1,365,032,900 | 19,996.14 | 20,118.19 | 19,996.14 | 20,075.39 | 00:00:00 | | 2012-09-13 | 1,237,079,000 | 20,061.97 | 20,146.77 | 20,009.50 | 20,047.63 | 00:00:00 | | 2012-09-14 | 2,147,483,647 | 20,479.38 | 20,648.10 | 20,475.74 | 20,629.78 | 00:00:00 | | 2012-09-17 | 1,548,748,900 | 20,758.49 | 20,758.49 | 20,591.44 | 20,658.11 | 00:00:00 | | 2012-09-18 | 1,445,956,300 | 20,622.12 | 20,712.69 | 20,568.12 | 20,601.93 | 00:00:00 | | 2012-09-19 | 1,938,983,200 | 20,609.52 | 20,895.61 | 20,609.52 | 20,841.91 | 00:00:00 | | 2012-09-20 | 1,501,413,600 | 20,816.77 | 20,816.77 | 20,578.56 | 20,590.92 | 00:00:00 | | 2012-09-21 | 1,842,999,800 | 20,697.27 | 20,808.04 | 20,677.14 | 20,734.94 | 00:00:00 | | 2012-09-24 | 977,714,200 | 20,611.10 | 20,780.14 | 20,503.24 | 20,694.70 | 00:00:00 | | 2012-09-25 | 1,066,825,300 | 20,694.33 | 20,758.36 | 20,648.59 | 20,698.68 | 00:00:00 | | 2012-09-26 | 1,112,532,000 | 20,485.99 | 20,576.84 | 20,485.08 | 20,527.73 | 00:00:00 | | 2012-09-27 | 1,740,972,000 | 20,487.36 | 20,850.49 | 20,487.36 | 20,762.29 | 00:00:00 | | 2012-09-28 | 1,403,623,200 | 20,757.97 | 20,889.90 | 20,725.52 | 20,840.38 | 00:00:00 | | 2012-10-01 | 0 | 20,840.38 | 20,840.38 | 20,840.38 | 20,840.38 | 00:00:00 | | 2012-10-03 | 1,378,884,900 | 20,951.38 | 21,005.68 | 20,799.82 | 20,888.28 | 00:00:00 | | 2012-10-04 | 1,025,617,100 | 20,914.32 | 20,947.30 | 20,835.06 | 20,907.95 | 00:00:00 | | 2012-10-05 | 1,290,461,900 | 21,007.60 | 21,021.24 | 20,924.73 | 21,012.38 | 00:00:00 | | 2012-10-08 | 1,350,069,800 | 20,979.53 | 20,981.63 | 20,807.93 | 20,824.56 | 00:00:00 | | 2012-10-09 | 1,542,861,900 | 20,926.83 | 21,093.10 | 20,926.83 | 20,937.28 | 00:00:00 | | 2012-10-10 | 1,236,864,700 | 20,785.06 | 20,941.89 | 20,767.36 | 20,919.60 | 00:00:00 | | 2012-10-11 | 2,147,483,647 | 20,813.05 | 21,013.45 | 20,813.05 | 20,999.05 | 00:00:00 | | 2012-10-12 | 2,147,483,647 | 21,051.09 | 21,236.57 | 21,051.09 | 21,136.43 | 00:00:00 | | 2012-10-15 | 1,352,365,700 | 21,137.61 | 21,184.43 | 21,076.95 | 21,148.25 | 00:00:00 | | 2012-10-16 | 1,498,826,100 | 21,257.09 | 21,257.09 | 21,120.17 | 21,207.07 | 00:00:00 | | 2012-10-17 | 1,714,967,600 | 21,421.87 | 21,442.73 | 21,352.88 | 21,416.64 | 00:00:00 | | 2012-10-18 | 2,147,483,647 | 21,490.86 | 21,606.32 | 21,476.30 | 21,518.71 | 00:00:00 | | 2012-10-19 | 1,639,351,400 | 21,565.75 | 21,591.62 | 21,522.91 | 21,551.76 | 00:00:00 | | 2012-10-22 | 1,466,782,700 | 21,440.01 | 21,699.07 | 21,431.24 | 21,697.55 | 00:00:00 | | 2012-10-24 | 1,711,748,800 | 21,561.59 | 21,802.49 | 21,533.24 | 21,763.78 | 00:00:00 | | 2012-10-25 | 1,633,405,600 | 21,792.67 | 21,839.64 | 21,710.84 | 21,810.23 | 00:00:00 | | 2012-10-26 | 1,655,334,600 | 21,847.70 | 21,847.70 | 21,527.54 | 21,545.57 | 00:00:00 | | 2012-10-29 | 1,430,951,700 | 21,478.12 | 21,561.97 | 21,397.09 | 21,511.05 | 00:00:00 | | 2012-10-30 | 1,426,440,700 | 21,549.17 | 21,575.03 | 21,338.65 | 21,428.58 | 00:00:00 | | 2012-10-31 | 1,546,082,800 | 21,539.49 | 21,648.64 | 21,496.92 | 21,641.82 | 00:00:00 | | 2012-11-01 | 1,671,155,300 | 21,573.93 | 21,832.56 | 21,506.05 | 21,821.87 | 00:00:00 | | 2012-11-02 | 1,853,113,600 | 22,066.29 | 22,149.70 | 22,019.65 | 22,111.33 | 00:00:00 | | 2012-11-05 | 1,165,502,600 | 22,044.21 | 22,141.13 | 21,990.68 | 22,006.40 | 00:00:00 | | 2012-11-06 | 1,317,598,200 | 21,959.99 | 22,008.86 | 21,832.28 | 21,944.43 | 00:00:00 | | 2012-11-07 | 1,555,286,100 | 22,020.40 | 22,099.85 | 21,811.19 | 22,099.85 | 00:00:00 | | 2012-11-08 | 1,668,424,200 | 21,785.83 | 21,871.85 | 21,555.75 | 21,566.91 | 00:00:00 | | 2012-11-09 | 1,455,863,300 | 21,433.60 | 21,525.49 | 21,330.34 | 21,384.38 | 00:00:00 | | 2012-11-12 | 922,157,200 | 21,367.57 | 21,462.45 | 21,339.19 | 21,430.30 | 00:00:00 | | 2012-11-13 | 1,349,937,200 | 21,372.87 | 21,399.61 | 21,181.92 | 21,188.65 | 00:00:00 | | 2012-11-14 | 1,302,165,900 | 21,250.97 | 21,446.36 | 21,221.31 | 21,441.99 | 00:00:00 | | 2012-11-15 | 1,408,099,400 | 21,188.94 | 21,288.48 | 21,098.41 | 21,108.93 | 00:00:00 | | 2012-11-16 | 1,146,325,100 | 21,203.82 | 21,205.31 | 21,105.21 | 21,159.01 | 00:00:00 | | 2012-11-19 | 1,100,673,100 | 21,209.95 | 21,303.10 | 21,136.32 | 21,262.06 | 00:00:00 | | 2012-11-20 | 1,169,937,500 | 21,478.00 | 21,478.00 | 21,213.12 | 21,228.28 | 00:00:00 | | 2012-11-21 | 1,358,588,100 | 21,367.55 | 21,530.44 | 21,229.14 | 21,524.36 | 00:00:00 | | 2012-11-22 | 1,449,478,500 | 21,595.59 | 21,774.40 | 21,517.91 | 21,743.20 | 00:00:00 | | 2012-11-23 | 1,337,229,900 | 21,729.72 | 21,924.06 | 21,723.35 | 21,913.98 | 00:00:00 | | 2012-11-26 | 1,074,310,800 | 21,986.36 | 21,986.36 | 21,827.27 | 21,861.81 | 00:00:00 | | 2012-11-27 | 1,205,019,200 | 21,969.71 | 22,002.86 | 21,820.15 | 21,844.03 | 00:00:00 | | 2012-11-28 | 1,272,896,700 | 21,764.91 | 21,764.91 | 21,629.58 | 21,708.98 | 00:00:00 | | 2012-11-29 | 1,272,038,400 | 21,821.05 | 21,996.40 | 21,786.03 | 21,922.89 | 00:00:00 | | 2012-11-30 | 1,829,162,400 | 21,949.40 | 22,091.61 | 21,918.55 | 22,030.39 | 00:00:00 | | 2012-12-03 | 1,222,931,400 | 22,070.44 | 22,162.47 | 21,716.77 | 21,767.85 | 00:00:00 | | 2012-12-04 | 1,236,799,200 | 21,786.07 | 21,853.15 | 21,687.88 | 21,799.97 | 00:00:00 | | 2012-12-05 | 2,147,483,647 | 21,819.01 | 22,274.04 | 21,804.93 | 22,270.91 | 00:00:00 | | 2012-12-06 | 1,474,980,800 | 22,355.89 | 22,355.89 | 22,215.08 | 22,249.81 | 00:00:00 | | 2012-12-07 | 1,830,833,200 | 22,294.73 | 22,371.40 | 22,188.07 | 22,191.17 | 00:00:00 | | 2012-12-10 | 1,388,628,000 | 22,377.56 | 22,377.56 | 22,235.76 | 22,276.72 | 00:00:00 | | 2012-12-11 | 1,585,416,300 | 22,295.99 | 22,393.20 | 22,244.02 | 22,323.94 | 00:00:00 | | 2012-12-12 | 1,856,501,400 | 22,412.90 | 22,508.01 | 22,412.90 | 22,503.35 | 00:00:00 | | 2012-12-13 | 1,475,964,000 | 22,500.99 | 22,563.14 | 22,380.78 | 22,445.58 | 00:00:00 | | 2012-12-14 | 1,771,220,400 | 22,396.72 | 22,636.43 | 22,396.72 | 22,605.98 | 00:00:00 | | 2012-12-17 | 1,451,263,500 | 22,590.76 | 22,625.41 | 22,453.59 | 22,513.61 | 00:00:00 | | 2012-12-18 | 2,147,483,647 | 22,525.46 | 22,588.48 | 22,449.74 | 22,494.73 | 00:00:00 | | 2012-12-19 | 1,577,167,800 | 22,654.65 | 22,683.72 | 22,562.02 | 22,623.37 | 00:00:00 | | 2012-12-20 | 1,620,967,700 | 22,602.99 | 22,661.74 | 22,483.95 | 22,659.78 | 00:00:00 | | 2012-12-21 | 1,805,720,400 | 22,565.09 | 22,565.09 | 22,423.16 | 22,506.29 | 00:00:00 | | 2012-12-24 | 560,264,800 | 22,494.71 | 22,577.56 | 22,494.71 | 22,541.18 | 00:00:00 | | 2012-12-26 | 0 | 22,541.18 | 22,541.18 | 22,541.18 | 22,541.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
