|
 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 | | 2014-05-14 | 1,927,324,800 | 22,484.49 | 22,664.37 | 22,365.23 | 22,582.77 | 00:00:00 | | 2014-05-15 | 1,170,327,000 | 22,726.59 | 22,792.63 | 22,610.01 | 22,730.86 | 00:00:00 | | 2014-05-16 | 1,166,378,000 | 22,645.52 | 22,718.07 | 22,555.59 | 22,712.91 | 00:00:00 | | 2014-05-20 | 1,381,246,500 | 22,758.02 | 22,914.17 | 22,758.02 | 22,834.68 | 00:00:00 | | 2014-05-21 | 1,501,967,100 | 22,715.58 | 22,883.50 | 22,649.66 | 22,836.52 | 00:00:00 | | 2014-05-26 | 921,743,100 | 23,055.47 | 23,086.98 | 22,898.78 | 22,963.18 | 00:00:00 | | 2014-05-27 | 886,165,500 | 22,953.12 | 22,984.46 | 22,886.46 | 22,944.30 | 00:00:00 | | 2014-05-28 | 1,877,920,600 | 23,023.82 | 23,204.94 | 22,949.86 | 23,080.03 | 00:00:00 | | 2014-06-03 | 1,871,426,600 | 23,327.51 | 23,327.51 | 23,134.34 | 23,291.04 | 00:00:00 | | 2014-06-12 | 1,262,629,700 | 23,127.82 | 23,237.76 | 23,065.50 | 23,175.02 | 00:00:00 | | 2014-06-13 | 1,564,423,800 | 23,099.87 | 23,397.77 | 23,099.87 | 23,319.17 | 00:00:00 | | 2014-06-16 | 1,215,050,700 | 23,299.04 | 23,340.42 | 23,232.56 | 23,300.67 | 00:00:00 | | 2014-06-24 | 1,448,714,900 | 22,915.92 | 22,946.10 | 22,832.91 | 22,880.64 | 00:00:00 | | 2014-06-25 | 1,082,659,400 | 22,935.06 | 22,938.70 | 22,829.29 | 22,866.70 | 00:00:00 | | 2014-06-26 | 1,292,095,000 | 22,947.84 | 23,203.48 | 22,926.04 | 23,197.83 | 00:00:00 | | 2014-06-27 | 1,193,749,200 | 23,188.48 | 23,272.10 | 23,111.03 | 23,221.52 | 00:00:00 | | 2014-07-02 | 1,936,445,600 | 23,326.53 | 23,576.35 | 23,293.82 | 23,549.62 | 00:00:00 | | 2014-07-03 | 1,073,575,200 | 23,553.60 | 23,591.47 | 23,482.90 | 23,531.44 | 00:00:00 | | 2014-07-04 | 1,116,918,700 | 23,609.32 | 23,626.14 | 23,508.27 | 23,546.36 | 00:00:00 | | 2014-07-08 | 1,114,064,000 | 23,555.31 | 23,555.66 | 23,455.13 | 23,541.38 | 00:00:00 | | 2014-07-09 | 1,545,839,300 | 23,408.05 | 23,408.05 | 23,126.68 | 23,176.07 | 00:00:00 | | 2014-07-22 | 1,859,455,000 | 23,465.81 | 23,803.17 | 23,423.34 | 23,782.11 | 00:00:00 | | 2014-07-23 | 1,807,779,600 | 23,841.22 | 23,975.74 | 23,834.39 | 23,971.87 | 00:00:00 | | 2014-07-24 | 1,930,510,000 | 24,080.61 | 24,150.00 | 24,005.25 | 24,141.50 | 00:00:00 | | 2014-07-25 | 1,637,301,300 | 24,247.20 | 24,247.20 | 24,088.99 | 24,216.01 | 00:00:00 | | 2014-09-02 | 1,646,363,800 | 24,699.76 | 24,816.89 | 24,576.23 | 24,749.02 | 00:00:00 | | 2014-09-03 | 2,535,276,000 | 24,786.04 | 25,325.16 | 24,751.72 | 25,317.95 | 00:00:00 | | 2014-09-24 | 1,368,936,900 | 23,788.98 | 24,016.41 | 23,788.98 | 23,921.61 | 00:00:00 | | 2014-09-25 | 1,573,165,300 | 24,048.38 | 24,058.02 | 23,754.33 | 23,768.13 | 00:00:00 | | 2014-09-30 | 2,189,776,800 | 23,137.26 | 23,137.26 | 22,855.04 | 22,932.98 | 00:00:00 | | 2014-10-03 | 2,577,564,200 | 22,691.59 | 23,147.85 | 22,565.60 | 23,064.56 | 00:00:00 | | 2014-10-13 | 1,407,205,100 | 22,884.00 | 23,273.04 | 22,871.27 | 23,143.38 | 00:00:00 | | 2014-10-14 | 1,526,000,000 | 23,064.92 | 23,409.96 | 23,040.80 | 23,047.97 | 00:00:00 | | 2014-10-15 | 1,444,933,800 | 23,087.50 | 23,238.04 | 22,992.93 | 23,140.05 | 00:00:00 | | 2014-10-21 | 1,026,480,700 | 23,073.36 | 23,231.52 | 22,964.92 | 23,088.58 | 00:00:00 | | 2014-10-22 | 1,732,875,600 | 23,300.45 | 23,460.77 | 23,193.48 | 23,403.97 | 00:00:00 | | 2014-10-23 | 1,038,977,500 | 23,296.00 | 23,397.17 | 23,221.69 | 23,333.18 | 00:00:00 | | 2014-10-24 | 1,201,348,100 | 23,311.88 | 23,352.59 | 23,157.48 | 23,302.20 | 00:00:00 | | 2014-10-28 | 1,889,124,800 | 23,189.83 | 23,570.92 | 23,189.83 | 23,520.36 | 00:00:00 | | 2014-10-29 | 2,017,536,000 | 23,703.95 | 23,855.67 | 23,699.56 | 23,819.87 | 00:00:00 | | 2014-10-30 | 0 | 23,638.10 | 23,638.10 | 23,638.10 | 23,638.10 | 00:00:00 | | 2014-10-31 | 0 | 23,962.20 | 23,962.20 | 23,962.20 | 23,962.20 | 00:00:00 | | 2014-11-10 | 1,974,456,400 | 24,074.85 | 24,110.24 | 23,703.72 | 23,744.70 | 00:00:00 | | 2014-11-11 | 3,418,160,000 | 23,809.41 | 23,931.45 | 23,760.53 | 23,808.28 | 00:00:00 | | 2014-11-12 | 1,788,489,800 | 23,883.31 | 23,999.97 | 23,801.73 | 23,938.18 | 00:00:00 | | 2014-11-17 | 1,728,117,200 | 24,313.06 | 24,313.06 | 23,787.28 | 23,797.08 | 00:00:00 | | 2014-11-18 | 1,543,729,000 | 23,868.90 | 23,881.01 | 23,483.19 | 23,529.17 | 00:00:00 | | 2014-11-19 | 1,413,766,400 | 23,466.07 | 23,572.21 | 23,341.16 | 23,373.31 | 00:00:00 | | 2014-11-24 | 2,862,178,800 | 23,883.32 | 23,936.34 | 23,823.56 | 23,893.14 | 00:00:00 | | 2014-11-25 | 2,083,502,400 | 23,841.16 | 23,935.07 | 23,809.51 | 23,843.91 | 00:00:00 | | 2014-11-26 | 2,225,233,000 | 23,833.19 | 24,176.64 | 23,799.42 | 24,111.98 | 00:00:00 | | 2014-12-04 | 3,561,982,000 | 23,554.81 | 23,844.24 | 23,456.71 | 23,832.56 | 00:00:00 | | 2014-12-05 | 4,294,967,295 | 23,907.78 | 24,170.05 | 23,772.84 | 24,002.64 | 00:00:00 | | 2014-12-11 | 2,425,752,400 | 23,269.51 | 23,382.83 | 23,169.67 | 23,312.54 | 00:00:00 | | 2014-12-12 | 1,641,040,200 | 23,328.99 | 23,445.96 | 23,230.03 | 23,249.20 | 00:00:00 | | 2014-12-16 | 2,158,881,200 | 22,877.30 | 22,944.28 | 22,641.06 | 22,670.50 | 00:00:00 | | 2014-12-17 | 2,560,931,200 | 22,697.68 | 22,726.56 | 22,529.75 | 22,585.84 | 00:00:00 | | 2014-12-18 | 2,306,262,800 | 22,878.34 | 22,935.05 | 22,736.89 | 22,832.21 | 00:00:00 | | 2014-12-19 | 0 | 23,158.27 | 23,189.60 | 23,041.37 | 23,116.63 | 00:00:00 | | 2015-01-02 | 0 | 23,683.63 | 23,867.46 | 23,635.60 | 23,857.82 | 00:00:00 | | 2015-01-05 | 0 | 23,699.19 | 23,998.87 | 23,655.52 | 23,721.32 | 00:00:00 | | 2015-01-06 | 0 | 23,515.13 | 23,611.00 | 23,312.50 | 23,485.41 | 00:00:00 | | 2015-01-07 | 0 | 23,396.70 | 23,715.71 | 23,332.03 | 23,681.26 | 00:00:00 | | 2015-01-08 | 0 | 23,920.35 | 23,941.64 | 23,719.05 | 23,835.53 | 00:00:00 | | 2015-01-09 | 0 | 24,049.70 | 24,169.06 | 23,859.49 | 23,919.95 | 00:00:00 | | 2015-01-12 | 0 | 24,118.59 | 24,118.59 | 23,905.01 | 24,026.46 | 00:00:00 | | 2015-01-15 | 0 | 24,169.35 | 24,369.00 | 24,070.39 | 24,350.91 | 00:00:00 | | 2015-01-16 | 0 | 24,196.85 | 24,253.09 | 24,086.21 | 24,103.52 | 00:00:00 | | 2015-01-22 | 1,679,836,000 | 24,480.02 | 24,589.62 | 24,438.98 | 24,522.63 | 00:00:00 | | 2015-01-23 | 0 | 24,790.30 | 24,790.30 | 24,790.30 | 24,790.30 | 00:00:00 | | 2015-02-17 | 0 | 24,653.88 | 24,855.75 | 24,653.88 | 24,784.88 | 00:00:00 | | 2015-02-18 | 0 | 24,836.05 | 24,871.79 | 24,806.06 | 24,832.08 | 00:00:00 | | 2015-03-02 | 1,543,093,900 | 24,996.76 | 24,997.83 | 24,715.38 | 24,887.44 | 00:00:00 | | 2015-03-09 | 0 | 23,982.50 | 24,205.86 | 23,910.16 | 24,123.05 | 00:00:00 | | 2015-03-10 | 0 | 24,150.68 | 24,152.40 | 23,869.82 | 23,896.98 | 00:00:00 | | 2015-03-11 | 0 | 23,807.10 | 23,899.86 | 23,703.84 | 23,717.97 | 00:00:00 | | 2015-03-23 | 1,461,178,100 | 24,538.34 | 24,559.77 | 24,436.42 | 24,494.51 | 00:00:00 | | 2015-03-31 | 2,557,002,200 | 25,113.20 | 25,113.20 | 24,876.37 | 24,900.89 | 00:00:00 | | 2015-04-01 | 1,713,463,600 | 24,955.20 | 25,099.06 | 24,926.11 | 25,082.75 | 00:00:00 | | 2015-04-02 | 2,106,782,000 | 25,214.33 | 25,297.80 | 25,152.57 | 25,275.64 | 00:00:00 | | 2015-04-16 | 3,269,721,200 | 27,557.29 | 27,787.98 | 27,470.10 | 27,739.71 | 00:00:00 | | 2015-04-17 | 3,105,824,800 | 27,808.24 | 27,969.41 | 27,597.68 | 27,653.12 | 00:00:00 | | 2015-04-20 | 0 | 27,036.50 | 27,036.50 | 27,036.50 | 27,036.50 | 00:00:00 | | 2015-04-30 | 2,561,272,000 | 28,289.14 | 28,317.87 | 27,997.90 | 28,133.00 | 00:00:00 | | 2015-05-01 | 0 | 28,289.14 | 28,317.87 | 27,997.90 | 28,133.00 | 00:00:00 | | 2015-05-04 | 1,999,728,800 | 28,231.26 | 28,343.74 | 28,017.20 | 28,123.82 | 00:00:00 | | 2015-05-07 | 1,894,753,200 | 27,567.62 | 27,604.49 | 27,207.28 | 27,289.97 | 00:00:00 | | 2015-05-08 | 1,817,614,400 | 27,557.52 | 27,652.62 | 27,367.11 | 27,577.34 | 00:00:00 | | 2015-05-11 | 1,540,963,800 | 27,837.04 | 27,837.28 | 27,582.23 | 27,718.20 | 00:00:00 | | 2015-05-12 | 1,530,000,900 | 27,664.18 | 27,693.63 | 27,395.91 | 27,407.18 | 00:00:00 | | 2015-05-21 | 1,221,508,500 | 27,507.32 | 27,611.72 | 27,393.31 | 27,523.72 | 00:00:00 | | 2015-05-22 | 1,899,363,800 | 27,723.67 | 28,041.32 | 27,696.97 | 27,992.83 | 00:00:00 | | 2015-05-26 | 2,672,054,400 | 28,462.32 | 28,524.60 | 28,237.49 | 28,249.86 | 00:00:00 | | 2015-05-27 | 1,863,591,600 | 28,214.66 | 28,214.66 | 27,982.14 | 28,081.21 | 00:00:00 | | 2015-05-28 | 3,066,678,800 | 28,162.25 | 28,162.25 | 27,242.11 | 27,454.31 | 00:00:00 | | 2015-06-16 | 1,761,927,200 | 26,807.67 | 26,892.88 | 26,553.04 | 26,566.70 | 00:00:00 | | 2015-06-17 | 1,819,404,400 | 26,671.20 | 26,880.79 | 26,555.96 | 26,753.79 | 00:00:00 | | 2015-07-07 | 3,020,385,200 | 25,391.76 | 25,439.34 | 24,819.26 | 24,975.31 | 00:00:00 | | 2015-07-08 | 4,294,967,295 | 24,411.30 | 24,411.30 | 22,836.82 | 23,516.56 | 00:00:00 | | 2015-07-09 | 4,266,946,400 | 23,435.50 | 24,695.75 | 23,332.90 | 24,392.79 | 00:00:00 | | 2015-07-10 | 3,230,873,200 | 24,567.92 | 25,015.17 | 24,567.92 | 24,901.28 | 00:00:00 | | 2015-07-14 | 2,129,805,200 | 25,184.06 | 25,250.95 | 24,906.47 | 25,120.91 | 00:00:00 | | 2015-07-21 | 1,125,389,100 | 25,428.88 | 25,634.32 | 25,342.69 | 25,536.43 | 00:00:00 | | 2015-07-22 | 1,298,894,500 | 25,401.79 | 25,401.79 | 25,177.60 | 25,282.62 | 00:00:00 | | 2015-07-30 | 1,488,228,200 | 24,822.42 | 24,872.70 | 24,478.07 | 24,497.98 | 00:00:00 | | 2015-07-31 | 1,363,737,600 | 24,650.93 | 24,661.19 | 24,467.83 | 24,636.28 | 00:00:00 | | 2015-08-07 | 1,106,892,000 | 24,327.56 | 24,641.93 | 24,327.56 | 24,552.47 | 00:00:00 | | 2015-08-20 | 2,339,044,200 | 22,973.87 | 23,033.97 | 22,610.53 | 22,757.47 | 00:00:00 | | 2015-08-21 | 2,490,614,000 | 22,343.25 | 22,492.79 | 22,185.85 | 22,409.62 | 00:00:00 | | 2015-08-24 | 3,579,922,400 | 21,605.97 | 21,679.45 | 21,136.48 | 21,251.57 | 00:00:00 | | 2015-08-25 | 3,588,835,200 | 21,119.53 | 21,871.40 | 20,865.26 | 21,404.96 | 00:00:00 | | 2015-08-26 | 2,956,076,800 | 21,434.25 | 21,686.45 | 21,060.09 | 21,080.39 | 00:00:00 | | 2015-09-02 | 2,512,620,000 | 21,101.42 | 21,288.53 | 20,771.77 | 20,934.94 | 00:00:00 | | 2015-09-08 | 2,266,169,400 | 20,636.83 | 21,431.99 | 20,524.88 | 21,259.04 | 00:00:00 | | 2015-09-09 | 2,945,626,400 | 21,632.69 | 22,228.59 | 21,529.81 | 22,131.31 | 00:00:00 | | 2015-10-02 | 2,161,215,600 | 21,172.94 | 21,530.80 | 21,130.11 | 21,506.09 | 00:00:00 | | 2015-10-13 | 1,710,895,200 | 22,677.60 | 22,798.90 | 22,515.73 | 22,600.46 | 00:00:00 | | 2015-10-14 | 1,352,740,800 | 22,398.82 | 22,576.50 | 22,356.56 | 22,439.91 | 00:00:00 | | 2015-10-15 | 1,920,825,800 | 22,667.42 | 22,940.25 | 22,567.65 | 22,888.17 | 00:00:00 | | 2015-10-19 | 1,259,219,800 | 23,085.61 | 23,100.66 | 22,913.60 | 23,075.61 | 00:00:00 | | 2015-10-26 | 1,465,182,800 | 23,423.64 | 23,423.64 | 23,066.94 | 23,116.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
