|
 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 | | 2002-06-14 | 196,360,200 | 11,024.59 | 11,066.75 | 10,940.23 | 10,955.52 | 00:00:00 | | 2002-06-17 | 192,975,200 | 10,871.51 | 10,900.48 | 10,811.62 | 10,832.26 | 00:00:00 | | 2002-06-18 | 216,380,600 | 10,963.37 | 10,983.72 | 10,838.86 | 10,852.04 | 00:00:00 | | 2002-06-19 | 310,921,400 | 10,843.01 | 10,865.04 | 10,612.03 | 10,673.11 | 00:00:00 | | 2002-06-20 | 225,421,000 | 10,668.77 | 10,768.03 | 10,583.28 | 10,754.41 | 00:00:00 | | 2002-06-21 | 212,587,200 | 10,608.94 | 10,639.46 | 10,574.03 | 10,591.86 | 00:00:00 | | 2002-06-24 | 190,405,200 | 10,544.45 | 10,674.52 | 10,509.23 | 10,657.34 | 00:00:00 | | 2002-06-25 | 195,118,400 | 10,633.56 | 10,687.04 | 10,553.54 | 10,608.98 | 00:00:00 | | 2002-06-26 | 371,785,600 | 10,493.13 | 10,493.13 | 10,291.16 | 10,355.92 | 00:00:00 | | 2002-06-27 | 269,425,200 | 10,472.85 | 10,531.51 | 10,411.15 | 10,518.09 | 00:00:00 | | 2002-06-28 | 221,668,200 | 10,615.14 | 10,699.32 | 10,584.03 | 10,598.55 | 00:00:00 | | 2002-07-02 | 188,748,000 | 10,511.12 | 10,511.12 | 10,436.46 | 10,491.76 | 00:00:00 | | 2002-07-03 | 198,686,800 | 10,407.58 | 10,627.07 | 10,407.58 | 10,579.19 | 00:00:00 | | 2002-07-04 | 222,350,200 | 10,578.20 | 10,769.53 | 10,566.55 | 10,765.58 | 00:00:00 | | 2002-07-05 | 160,907,200 | 10,810.39 | 10,845.88 | 10,754.28 | 10,806.16 | 00:00:00 | | 2002-07-08 | 153,657,600 | 10,923.50 | 10,939.56 | 10,766.98 | 10,803.45 | 00:00:00 | | 2002-07-09 | 124,203,000 | 10,831.12 | 10,860.64 | 10,786.37 | 10,843.15 | 00:00:00 | | 2002-07-10 | 156,649,400 | 10,774.35 | 10,829.54 | 10,747.92 | 10,787.54 | 00:00:00 | | 2002-07-11 | 268,957,600 | 10,637.60 | 10,655.23 | 10,482.73 | 10,558.81 | 00:00:00 | | 2002-07-12 | 207,994,200 | 10,582.57 | 10,655.28 | 10,529.92 | 10,648.30 | 00:00:00 | | 2002-07-15 | 126,480,400 | 10,556.50 | 10,597.35 | 10,499.10 | 10,581.66 | 00:00:00 | | 2002-07-16 | 182,111,800 | 10,516.64 | 10,573.07 | 10,399.67 | 10,421.49 | 00:00:00 | | 2002-07-17 | 258,112,800 | 10,336.78 | 10,362.46 | 10,213.02 | 10,335.12 | 00:00:00 | | 2002-07-18 | 169,213,000 | 10,414.58 | 10,461.33 | 10,350.25 | 10,452.55 | 00:00:00 | | 2002-07-19 | 186,130,800 | 10,370.82 | 10,377.40 | 10,280.46 | 10,325.46 | 00:00:00 | | 2002-07-22 | 225,025,400 | 10,166.26 | 10,182.20 | 10,080.12 | 10,110.25 | 00:00:00 | | 2002-07-23 | 256,211,600 | 9,980.29 | 10,322.49 | 9,977.77 | 10,313.89 | 00:00:00 | | 2002-07-24 | 268,197,600 | 10,133.65 | 10,133.65 | 9,912.96 | 9,971.99 | 00:00:00 | | 2002-07-25 | 251,086,200 | 10,143.02 | 10,165.83 | 9,872.29 | 9,884.78 | 00:00:00 | | 2002-07-26 | 262,142,200 | 9,801.59 | 9,894.64 | 9,687.50 | 9,773.12 | 00:00:00 | | 2002-07-29 | 170,356,400 | 9,873.44 | 9,983.04 | 9,829.55 | 9,975.99 | 00:00:00 | | 2002-07-30 | 264,124,400 | 10,240.42 | 10,285.48 | 10,151.61 | 10,155.25 | 00:00:00 | | 2002-07-31 | 161,412,800 | 10,169.28 | 10,290.07 | 10,123.20 | 10,267.36 | 00:00:00 | | 2002-08-01 | 173,664,400 | 10,244.53 | 10,329.05 | 10,175.08 | 10,180.02 | 00:00:00 | | 2002-08-02 | 180,663,400 | 10,026.65 | 10,058.48 | 9,968.92 | 9,991.72 | 00:00:00 | | 2002-08-05 | 187,999,200 | 9,913.08 | 9,976.69 | 9,823.95 | 9,862.33 | 00:00:00 | | 2002-08-06 | 228,461,400 | 9,780.18 | 9,782.89 | 9,632.98 | 9,700.69 | 00:00:00 | | 2002-08-07 | 177,157,600 | 9,883.68 | 10,007.95 | 9,851.28 | 9,977.74 | 00:00:00 | | 2002-08-08 | 159,974,200 | 9,960.68 | 9,997.18 | 9,895.28 | 9,962.24 | 00:00:00 | | 2002-08-09 | 173,137,800 | 10,128.71 | 10,149.90 | 10,007.43 | 10,014.06 | 00:00:00 | | 2002-08-12 | 135,721,200 | 10,039.77 | 10,039.77 | 9,929.38 | 9,959.92 | 00:00:00 | | 2002-08-13 | 150,937,200 | 9,962.58 | 10,132.40 | 9,958.06 | 10,100.06 | 00:00:00 | | 2002-08-14 | 195,549,600 | 10,064.63 | 10,064.63 | 9,883.09 | 9,961.35 | 00:00:00 | | 2002-08-15 | 257,063,800 | 10,123.07 | 10,264.66 | 10,123.07 | 10,219.71 | 00:00:00 | | 2002-08-16 | 211,214,000 | 10,240.60 | 10,299.72 | 10,205.52 | 10,265.04 | 00:00:00 | | 2002-08-19 | 126,512,200 | 10,250.40 | 10,279.25 | 10,166.54 | 10,246.96 | 00:00:00 | | 2002-08-20 | 187,414,000 | 10,390.31 | 10,431.77 | 10,373.51 | 10,408.01 | 00:00:00 | | 2002-08-21 | 190,580,600 | 10,317.72 | 10,409.31 | 10,293.71 | 10,402.26 | 00:00:00 | | 2002-08-22 | 155,805,400 | 10,452.50 | 10,456.61 | 10,367.00 | 10,424.00 | 00:00:00 | | 2002-08-23 | 167,808,000 | 10,472.70 | 10,478.65 | 10,241.18 | 10,245.69 | 00:00:00 | | 2002-08-26 | 106,866,600 | 10,232.88 | 10,263.83 | 10,192.01 | 10,226.33 | 00:00:00 | | 2002-08-27 | 105,858,200 | 10,233.72 | 10,266.76 | 10,125.20 | 10,185.52 | 00:00:00 | | 2002-08-28 | 174,737,600 | 10,130.38 | 10,158.69 | 10,070.28 | 10,130.25 | 00:00:00 | | 2002-08-29 | 183,778,600 | 10,034.18 | 10,075.27 | 9,988.86 | 10,061.15 | 00:00:00 | | 2002-08-30 | 164,391,600 | 10,034.22 | 10,089.69 | 10,004.87 | 10,043.87 | 00:00:00 | | 2002-09-02 | 172,456,200 | 10,039.67 | 10,044.57 | 9,861.87 | 9,896.98 | 00:00:00 | | 2002-09-03 | 203,358,000 | 9,862.39 | 9,873.11 | 9,748.18 | 9,790.68 | 00:00:00 | | 2002-09-04 | 247,492,000 | 9,643.19 | 9,830.45 | 9,629.22 | 9,820.33 | 00:00:00 | | 2002-09-05 | 191,412,400 | 9,823.74 | 9,833.68 | 9,710.29 | 9,726.03 | 00:00:00 | | 2002-09-06 | 219,272,400 | 9,650.94 | 9,750.90 | 9,631.73 | 9,720.86 | 00:00:00 | | 2002-09-09 | 165,390,800 | 9,781.54 | 9,783.44 | 9,672.19 | 9,723.67 | 00:00:00 | | 2002-09-10 | 181,770,400 | 9,762.84 | 9,906.85 | 9,761.10 | 9,885.77 | 00:00:00 | | 2002-09-11 | 63,873,400 | 9,927.73 | 9,946.01 | 9,845.00 | 9,882.35 | 00:00:00 | | 2002-09-12 | 170,804,600 | 9,871.32 | 9,954.82 | 9,807.54 | 9,896.33 | 00:00:00 | | 2002-09-13 | 283,806,000 | 9,773.62 | 9,784.00 | 9,609.77 | 9,650.97 | 00:00:00 | | 2002-09-16 | 322,838,600 | 9,624.84 | 9,639.47 | 9,454.92 | 9,505.13 | 00:00:00 | | 2002-09-17 | 296,911,600 | 9,605.32 | 9,732.33 | 9,563.19 | 9,707.25 | 00:00:00 | | 2002-09-18 | 224,988,400 | 9,517.42 | 9,517.42 | 9,401.49 | 9,474.07 | 00:00:00 | | 2002-09-19 | 186,647,200 | 9,485.55 | 9,511.29 | 9,389.87 | 9,427.79 | 00:00:00 | | 2002-09-20 | 220,920,600 | 9,260.47 | 9,337.86 | 9,210.94 | 9,328.22 | 00:00:00 | | 2002-09-23 | 141,863,400 | 9,295.69 | 9,322.36 | 9,219.08 | 9,314.87 | 00:00:00 | | 2002-09-24 | 173,091,000 | 9,167.76 | 9,213.28 | 9,141.12 | 9,197.68 | 00:00:00 | | 2002-09-25 | 205,115,200 | 9,076.83 | 9,193.81 | 9,014.58 | 9,124.91 | 00:00:00 | | 2002-09-26 | 171,300,600 | 9,251.24 | 9,286.27 | 9,206.90 | 9,270.71 | 00:00:00 | | 2002-09-27 | 207,134,800 | 9,338.66 | 9,368.14 | 9,245.88 | 9,294.46 | 00:00:00 | | 2002-09-30 | 221,724,000 | 9,098.93 | 9,125.93 | 9,046.96 | 9,072.21 | 00:00:00 | | 2002-10-02 | 282,008,800 | 9,227.38 | 9,241.86 | 9,062.49 | 9,109.35 | 00:00:00 | | 2002-10-03 | 263,433,200 | 9,054.57 | 9,106.90 | 8,915.00 | 8,984.32 | 00:00:00 | | 2002-10-04 | 236,714,600 | 8,989.65 | 9,065.52 | 8,971.92 | 9,051.37 | 00:00:00 | | 2002-10-07 | 240,968,000 | 8,844.69 | 8,936.34 | 8,844.11 | 8,931.40 | 00:00:00 | | 2002-10-08 | 247,068,200 | 8,910.08 | 8,989.68 | 8,883.16 | 8,977.41 | 00:00:00 | | 2002-10-09 | 222,983,800 | 8,945.96 | 8,986.01 | 8,876.62 | 8,977.35 | 00:00:00 | | 2002-10-10 | 244,729,400 | 8,808.35 | 8,863.46 | 8,772.48 | 8,858.69 | 00:00:00 | | 2002-10-11 | 221,067,800 | 8,956.33 | 8,990.76 | 8,863.46 | 8,965.73 | 00:00:00 | | 2002-10-15 | 403,547,600 | 9,153.25 | 9,348.68 | 9,131.41 | 9,336.39 | 00:00:00 | | 2002-10-16 | 341,481,400 | 9,515.07 | 9,515.07 | 9,416.82 | 9,459.14 | 00:00:00 | | 2002-10-17 | 268,242,600 | 9,465.61 | 9,598.49 | 9,465.61 | 9,576.15 | 00:00:00 | | 2002-10-18 | 426,663,600 | 9,741.05 | 9,744.64 | 9,603.73 | 9,613.07 | 00:00:00 | | 2002-10-21 | 186,206,800 | 9,593.65 | 9,641.08 | 9,549.09 | 9,570.36 | 00:00:00 | | 2002-10-22 | 195,717,200 | 9,633.51 | 9,656.90 | 9,507.99 | 9,548.94 | 00:00:00 | | 2002-10-23 | 398,447,800 | 9,545.66 | 9,809.51 | 9,545.66 | 9,804.65 | 00:00:00 | | 2002-10-24 | 300,341,400 | 9,774.78 | 9,803.30 | 9,712.90 | 9,787.49 | 00:00:00 | | 2002-10-25 | 201,148,600 | 9,715.67 | 9,728.56 | 9,655.00 | 9,722.54 | 00:00:00 | | 2002-10-28 | 208,841,600 | 9,732.60 | 9,860.87 | 9,730.00 | 9,853.74 | 00:00:00 | | 2002-10-29 | 198,923,400 | 9,799.87 | 9,812.15 | 9,626.99 | 9,634.67 | 00:00:00 | | 2002-10-30 | 212,661,200 | 9,605.64 | 9,652.15 | 9,546.58 | 9,560.46 | 00:00:00 | | 2002-10-31 | 174,789,400 | 9,609.16 | 9,625.72 | 9,418.88 | 9,441.25 | 00:00:00 | | 2002-11-01 | 199,148,800 | 9,467.89 | 9,495.15 | 9,388.35 | 9,407.68 | 00:00:00 | | 2002-11-04 | 213,267,400 | 9,587.97 | 9,739.13 | 9,565.79 | 9,720.83 | 00:00:00 | | 2002-11-05 | 193,967,000 | 9,751.93 | 9,751.93 | 9,606.68 | 9,655.36 | 00:00:00 | | 2002-11-06 | 254,543,000 | 9,788.31 | 9,822.07 | 9,751.68 | 9,773.98 | 00:00:00 | | 2002-11-07 | 335,469,600 | 9,758.66 | 9,880.13 | 9,719.64 | 9,844.38 | 00:00:00 | | 2002-11-08 | 313,337,800 | 9,714.19 | 9,796.47 | 9,708.19 | 9,770.68 | 00:00:00 | | 2002-11-11 | 264,728,400 | 9,699.75 | 9,699.75 | 9,527.83 | 9,580.88 | 00:00:00 | | 2002-11-12 | 228,389,400 | 9,530.46 | 9,650.09 | 9,522.45 | 9,613.84 | 00:00:00 | | 2002-11-13 | 200,873,600 | 9,645.88 | 9,645.88 | 9,533.50 | 9,616.62 | 00:00:00 | | 2002-11-14 | 345,678,000 | 9,644.21 | 9,806.08 | 9,644.21 | 9,740.84 | 00:00:00 | | 2002-11-15 | 424,897,800 | 9,721.86 | 9,885.98 | 9,721.86 | 9,865.65 | 00:00:00 | | 2002-11-18 | 250,304,400 | 9,994.29 | 10,006.07 | 9,843.09 | 9,920.09 | 00:00:00 | | 2002-11-19 | 236,917,600 | 9,882.39 | 9,996.89 | 9,856.95 | 9,965.03 | 00:00:00 | | 2002-11-20 | 189,936,400 | 9,952.45 | 10,011.53 | 9,947.54 | 9,971.15 | 00:00:00 | | 2002-11-21 | 214,189,400 | 10,081.02 | 10,081.02 | 9,989.79 | 10,003.54 | 00:00:00 | | 2002-11-22 | 205,486,600 | 10,112.51 | 10,128.69 | 10,038.01 | 10,065.32 | 00:00:00 | | 2002-11-25 | 246,009,200 | 10,031.33 | 10,118.87 | 10,028.98 | 10,100.77 | 00:00:00 | | 2002-11-26 | 225,905,200 | 10,052.44 | 10,057.76 | 9,976.45 | 9,995.52 | 00:00:00 | | 2002-11-27 | 298,967,400 | 9,912.84 | 10,013.65 | 9,912.02 | 9,944.59 | 00:00:00 | | 2002-11-28 | 417,455,000 | 10,090.43 | 10,168.91 | 10,082.69 | 10,147.84 | 00:00:00 | | 2002-11-29 | 324,384,000 | 10,170.30 | 10,170.30 | 10,061.89 | 10,069.87 | 00:00:00 | | 2002-12-02 | 320,709,200 | 10,107.96 | 10,205.16 | 10,079.51 | 10,205.16 | 00:00:00 | | 2002-12-03 | 288,807,600 | 10,187.85 | 10,246.86 | 10,179.64 | 10,227.01 | 00:00:00 | | 2002-12-04 | 400,244,000 | 10,123.26 | 10,123.26 | 9,941.93 | 9,995.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
