|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-13 | 349,863,600 | 11,803.02 | 11,875.03 | 11,515.13 | 11,529.54 | 00:00:00 | | 2001-12-14 | 323,402,200 | 11,497.59 | 11,521.04 | 11,349.51 | 11,466.11 | 00:00:00 | | 2001-12-17 | 175,376,000 | 11,464.38 | 11,576.31 | 11,361.35 | 11,465.78 | 00:00:00 | | 2001-12-18 | 189,541,200 | 11,521.68 | 11,599.57 | 11,391.33 | 11,486.93 | 00:00:00 | | 2001-12-19 | 147,141,600 | 11,523.92 | 11,597.13 | 11,523.92 | 11,565.23 | 00:00:00 | | 2001-12-20 | 259,933,800 | 11,547.92 | 11,639.22 | 11,447.73 | 11,601.14 | 00:00:00 | | 2001-12-21 | 277,009,200 | 11,500.29 | 11,500.29 | 11,122.20 | 11,158.10 | 00:00:00 | | 2001-12-24 | 79,446,000 | 11,189.52 | 11,249.90 | 11,182.45 | 11,209.78 | 00:00:00 | | 2001-12-27 | 129,996,400 | 11,250.05 | 11,415.04 | 11,208.47 | 11,359.50 | 00:00:00 | | 2001-12-28 | 148,860,200 | 11,359.50 | 11,432.29 | 11,309.02 | 11,431.59 | 00:00:00 | | 2001-12-31 | 64,712,600 | 11,431.59 | 11,451.79 | 11,347.79 | 11,397.21 | 00:00:00 | | 2002-01-02 | 106,074,600 | 11,368.13 | 11,368.13 | 11,241.63 | 11,350.85 | 00:00:00 | | 2002-01-03 | 274,626,200 | 11,348.80 | 11,447.00 | 11,348.80 | 11,423.52 | 00:00:00 | | 2002-01-04 | 362,553,600 | 11,547.01 | 11,727.81 | 11,547.01 | 11,702.15 | 00:00:00 | | 2002-01-07 | 442,387,000 | 11,687.43 | 11,905.55 | 11,687.43 | 11,892.64 | 00:00:00 | | 2002-01-08 | 279,504,600 | 11,781.19 | 11,806.25 | 11,678.06 | 11,713.71 | 00:00:00 | | 2002-01-09 | 428,711,600 | 11,711.77 | 11,783.70 | 11,369.63 | 11,440.72 | 00:00:00 | | 2002-01-10 | 354,783,400 | 11,361.09 | 11,361.09 | 11,168.89 | 11,256.07 | 00:00:00 | | 2002-01-11 | 316,216,600 | 11,278.86 | 11,351.75 | 11,085.47 | 11,166.46 | 00:00:00 | | 2002-01-14 | 210,140,000 | 11,081.38 | 11,213.86 | 11,029.22 | 11,209.43 | 00:00:00 | | 2002-01-15 | 230,468,200 | 11,071.49 | 11,071.49 | 10,965.24 | 11,013.59 | 00:00:00 | | 2002-01-16 | 194,573,800 | 11,035.49 | 11,080.55 | 10,910.75 | 10,964.09 | 00:00:00 | | 2002-01-17 | 221,629,000 | 10,888.11 | 11,020.21 | 10,808.00 | 11,013.84 | 00:00:00 | | 2002-01-18 | 373,829,400 | 11,023.79 | 11,065.53 | 10,934.01 | 10,972.96 | 00:00:00 | | 2002-01-21 | 213,151,400 | 10,967.09 | 11,083.17 | 10,941.47 | 11,000.25 | 00:00:00 | | 2002-01-22 | 251,469,600 | 10,991.40 | 10,997.90 | 10,778.78 | 10,797.69 | 00:00:00 | | 2002-01-23 | 225,157,600 | 10,750.98 | 10,793.07 | 10,689.06 | 10,762.14 | 00:00:00 | | 2002-01-24 | 199,480,800 | 10,796.81 | 10,847.53 | 10,690.63 | 10,741.46 | 00:00:00 | | 2002-01-25 | 290,674,000 | 10,789.00 | 10,842.47 | 10,718.27 | 10,772.96 | 00:00:00 | | 2002-01-28 | 257,612,600 | 10,749.08 | 10,891.59 | 10,748.10 | 10,767.46 | 00:00:00 | | 2002-01-29 | 378,839,800 | 10,774.61 | 11,041.82 | 10,744.14 | 11,014.24 | 00:00:00 | | 2002-01-30 | 295,195,000 | 10,895.70 | 10,895.70 | 10,699.94 | 10,756.96 | 00:00:00 | | 2002-01-31 | 267,648,000 | 10,797.99 | 10,953.57 | 10,671.77 | 10,725.30 | 00:00:00 | | 2002-02-01 | 192,217,000 | 10,764.03 | 10,827.39 | 10,673.66 | 10,691.25 | 00:00:00 | | 2002-02-04 | 267,871,800 | 10,680.32 | 10,806.68 | 10,661.13 | 10,721.32 | 00:00:00 | | 2002-02-05 | 292,116,000 | 10,627.85 | 10,636.23 | 10,541.28 | 10,609.19 | 00:00:00 | | 2002-02-06 | 238,613,600 | 10,590.26 | 10,633.12 | 10,542.29 | 10,592.39 | 00:00:00 | | 2002-02-07 | 419,402,800 | 10,556.29 | 10,601.30 | 10,393.83 | 10,409.68 | 00:00:00 | | 2002-02-08 | 259,185,400 | 10,441.19 | 10,526.75 | 10,421.48 | 10,518.99 | 00:00:00 | | 2002-02-11 | 184,738,200 | 10,596.06 | 10,843.26 | 10,596.06 | 10,832.74 | 00:00:00 | | 2002-02-15 | 292,406,600 | 11,005.85 | 11,108.48 | 10,914.71 | 10,961.88 | 00:00:00 | | 2002-02-18 | 181,042,600 | 10,905.49 | 11,007.00 | 10,867.82 | 11,002.81 | 00:00:00 | | 2002-02-19 | 167,326,000 | 10,997.90 | 10,997.90 | 10,794.20 | 10,840.49 | 00:00:00 | | 2002-02-20 | 193,530,200 | 10,777.39 | 10,777.39 | 10,685.38 | 10,749.06 | 00:00:00 | | 2002-02-21 | 186,403,600 | 10,807.93 | 10,871.10 | 10,732.63 | 10,788.90 | 00:00:00 | | 2002-02-22 | 155,752,200 | 10,730.21 | 10,730.21 | 10,579.81 | 10,664.94 | 00:00:00 | | 2002-02-25 | 191,984,600 | 10,679.00 | 10,683.64 | 10,468.95 | 10,496.02 | 00:00:00 | | 2002-02-26 | 207,615,800 | 10,581.79 | 10,667.57 | 10,536.74 | 10,547.13 | 00:00:00 | | 2002-02-27 | 268,262,400 | 10,541.19 | 10,757.11 | 10,524.77 | 10,648.71 | 00:00:00 | | 2002-02-28 | 258,703,600 | 10,660.76 | 10,677.16 | 10,415.65 | 10,482.55 | 00:00:00 | | 2002-03-01 | 186,683,400 | 10,453.88 | 10,473.02 | 10,387.49 | 10,425.31 | 00:00:00 | | 2002-03-04 | 279,649,600 | 10,593.77 | 10,720.12 | 10,561.38 | 10,704.12 | 00:00:00 | | 2002-03-05 | 350,222,000 | 10,883.29 | 11,004.04 | 10,883.29 | 10,985.84 | 00:00:00 | | 2002-03-06 | 270,688,800 | 10,954.75 | 11,040.75 | 10,933.43 | 11,003.00 | 00:00:00 | | 2002-03-07 | 483,088,000 | 11,102.36 | 11,246.31 | 11,102.36 | 11,188.07 | 00:00:00 | | 2002-03-08 | 360,931,800 | 11,201.28 | 11,331.12 | 11,201.28 | 11,233.23 | 00:00:00 | | 2002-03-11 | 264,341,400 | 11,234.53 | 11,334.31 | 11,178.68 | 11,318.87 | 00:00:00 | | 2002-03-12 | 275,706,800 | 11,304.91 | 11,381.85 | 11,242.23 | 11,273.86 | 00:00:00 | | 2002-03-13 | 239,681,400 | 11,214.85 | 11,306.89 | 11,185.51 | 11,217.50 | 00:00:00 | | 2002-03-14 | 273,105,400 | 11,202.86 | 11,333.52 | 11,163.11 | 11,303.70 | 00:00:00 | | 2002-03-15 | 230,450,200 | 11,280.99 | 11,363.71 | 11,150.50 | 11,210.25 | 00:00:00 | | 2002-03-18 | 240,821,200 | 11,224.32 | 11,317.75 | 11,168.32 | 11,230.64 | 00:00:00 | | 2002-03-19 | 305,416,000 | 11,242.25 | 11,302.39 | 11,195.07 | 11,222.83 | 00:00:00 | | 2002-03-20 | 254,339,600 | 11,136.30 | 11,176.59 | 10,996.36 | 11,036.60 | 00:00:00 | | 2002-03-21 | 345,847,200 | 10,950.78 | 10,950.78 | 10,810.90 | 10,829.73 | 00:00:00 | | 2002-03-22 | 211,526,200 | 10,839.87 | 10,919.46 | 10,811.88 | 10,863.07 | 00:00:00 | | 2002-03-25 | 201,915,500 | 10,855.23 | 10,867.02 | 10,785.62 | 10,836.64 | 00:00:00 | | 2002-03-26 | 180,532,500 | 10,781.16 | 10,792.83 | 10,715.05 | 10,786.92 | 00:00:00 | | 2002-03-27 | 250,625,200 | 10,819.85 | 11,022.83 | 10,819.85 | 10,987.88 | 00:00:00 | | 2002-03-28 | 214,855,400 | 11,025.03 | 11,075.40 | 10,972.11 | 11,032.92 | 00:00:00 | | 2002-04-02 | 274,314,600 | 11,032.36 | 11,055.98 | 10,816.73 | 10,878.04 | 00:00:00 | | 2002-04-03 | 144,433,800 | 10,831.23 | 10,853.88 | 10,783.00 | 10,833.96 | 00:00:00 | | 2002-04-04 | 170,815,600 | 10,766.56 | 10,838.22 | 10,747.99 | 10,831.37 | 00:00:00 | | 2002-04-08 | 227,928,200 | 10,833.16 | 10,856.64 | 10,702.44 | 10,723.68 | 00:00:00 | | 2002-04-09 | 144,606,800 | 10,711.08 | 10,791.09 | 10,688.69 | 10,733.69 | 00:00:00 | | 2002-04-10 | 201,435,000 | 10,692.95 | 10,692.95 | 10,610.76 | 10,643.14 | 00:00:00 | | 2002-04-11 | 167,096,400 | 10,748.45 | 10,829.04 | 10,720.66 | 10,744.91 | 00:00:00 | | 2002-04-12 | 159,124,400 | 10,653.82 | 10,717.55 | 10,630.41 | 10,710.48 | 00:00:00 | | 2002-04-15 | 139,528,400 | 10,720.41 | 10,764.48 | 10,697.47 | 10,727.98 | 00:00:00 | | 2002-04-16 | 166,385,800 | 10,745.20 | 10,797.14 | 10,690.47 | 10,788.53 | 00:00:00 | | 2002-04-17 | 352,621,200 | 10,938.69 | 11,090.58 | 10,929.07 | 11,090.58 | 00:00:00 | | 2002-04-18 | 347,360,400 | 11,102.68 | 11,222.39 | 11,070.80 | 11,217.15 | 00:00:00 | | 2002-04-19 | 322,091,600 | 11,166.50 | 11,285.05 | 11,135.04 | 11,252.18 | 00:00:00 | | 2002-04-22 | 271,805,600 | 11,259.04 | 11,301.67 | 11,134.17 | 11,139.42 | 00:00:00 | | 2002-04-23 | 360,996,000 | 11,102.23 | 11,355.11 | 11,102.23 | 11,345.18 | 00:00:00 | | 2002-04-24 | 301,563,200 | 11,362.65 | 11,417.47 | 11,305.65 | 11,396.57 | 00:00:00 | | 2002-04-25 | 297,909,600 | 11,394.04 | 11,439.59 | 11,351.79 | 11,409.29 | 00:00:00 | | 2002-04-26 | 269,871,600 | 11,449.40 | 11,461.59 | 11,348.81 | 11,385.08 | 00:00:00 | | 2002-04-29 | 204,981,200 | 11,329.91 | 11,371.12 | 11,260.88 | 11,361.49 | 00:00:00 | | 2002-04-30 | 229,571,000 | 11,337.89 | 11,497.58 | 11,317.66 | 11,497.58 | 00:00:00 | | 2002-05-02 | 433,590,600 | 11,577.57 | 11,800.83 | 11,577.57 | 11,780.11 | 00:00:00 | | 2002-05-03 | 450,357,400 | 11,855.90 | 11,863.62 | 11,729.85 | 11,797.22 | 00:00:00 | | 2002-05-06 | 247,907,400 | 11,771.08 | 11,845.10 | 11,671.38 | 11,736.20 | 00:00:00 | | 2002-05-07 | 272,450,800 | 11,639.51 | 11,813.90 | 11,591.26 | 11,795.98 | 00:00:00 | | 2002-05-08 | 278,468,000 | 11,873.25 | 11,890.72 | 11,699.33 | 11,768.31 | 00:00:00 | | 2002-05-09 | 336,805,000 | 11,957.16 | 11,962.10 | 11,677.55 | 11,700.76 | 00:00:00 | | 2002-05-10 | 201,908,000 | 11,720.46 | 11,752.96 | 11,630.04 | 11,645.90 | 00:00:00 | | 2002-05-13 | 199,682,000 | 11,653.55 | 11,772.93 | 11,650.62 | 11,733.43 | 00:00:00 | | 2002-05-14 | 163,930,400 | 11,824.93 | 11,824.93 | 11,662.01 | 11,690.31 | 00:00:00 | | 2002-05-15 | 258,940,000 | 11,791.53 | 11,902.71 | 11,738.08 | 11,838.36 | 00:00:00 | | 2002-05-16 | 184,901,800 | 11,838.53 | 11,839.57 | 11,762.25 | 11,832.77 | 00:00:00 | | 2002-05-17 | 321,247,200 | 11,924.62 | 12,021.72 | 11,867.39 | 11,974.61 | 00:00:00 | | 2002-05-21 | 307,963,400 | 11,959.65 | 12,006.92 | 11,687.27 | 11,753.29 | 00:00:00 | | 2002-05-22 | 166,910,400 | 11,745.76 | 11,797.85 | 11,698.12 | 11,795.20 | 00:00:00 | | 2002-05-23 | 313,297,800 | 11,754.46 | 11,761.68 | 11,586.52 | 11,624.75 | 00:00:00 | | 2002-05-24 | 218,765,400 | 11,636.86 | 11,672.99 | 11,595.59 | 11,626.78 | 00:00:00 | | 2002-05-27 | 188,013,200 | 11,608.38 | 11,612.53 | 11,526.59 | 11,564.73 | 00:00:00 | | 2002-05-28 | 135,399,600 | 11,568.74 | 11,610.97 | 11,544.10 | 11,581.58 | 00:00:00 | | 2002-05-29 | 248,888,600 | 11,480.95 | 11,581.67 | 11,404.30 | 11,430.66 | 00:00:00 | | 2002-05-30 | 228,221,200 | 11,413.85 | 11,413.85 | 11,268.54 | 11,380.61 | 00:00:00 | | 2002-05-31 | 302,321,400 | 11,385.19 | 11,429.06 | 11,260.20 | 11,301.94 | 00:00:00 | | 2002-06-03 | 176,358,600 | 11,339.20 | 11,397.37 | 11,282.76 | 11,359.80 | 00:00:00 | | 2002-06-04 | 149,651,000 | 11,279.05 | 11,317.56 | 11,204.86 | 11,312.55 | 00:00:00 | | 2002-06-05 | 141,821,800 | 11,328.52 | 11,407.59 | 11,297.96 | 11,402.38 | 00:00:00 | | 2002-06-06 | 167,714,400 | 11,438.61 | 11,475.19 | 11,345.61 | 11,380.77 | 00:00:00 | | 2002-06-07 | 191,775,800 | 11,274.59 | 11,325.54 | 11,236.19 | 11,284.71 | 00:00:00 | | 2002-06-10 | 148,036,000 | 11,270.10 | 11,326.43 | 11,228.99 | 11,288.84 | 00:00:00 | | 2002-06-11 | 179,688,800 | 11,304.73 | 11,306.43 | 11,176.00 | 11,215.02 | 00:00:00 | | 2002-06-12 | 183,371,000 | 11,167.18 | 11,167.18 | 11,117.30 | 11,147.97 | 00:00:00 | | 2002-06-13 | 161,168,400 | 11,173.77 | 11,191.49 | 11,105.40 | 11,119.33 | 00:00:00 | | 2002-06-14 | 196,360,200 | 11,024.59 | 11,066.75 | 10,940.23 | 10,955.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
