|
 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 | | 2003-06-03 | 294,915,400 | 9,633.43 | 9,683.01 | 9,563.72 | 9,662.82 | 00:00:00 | | 2003-06-05 | 385,946,200 | 9,779.18 | 9,780.85 | 9,634.93 | 9,639.01 | 00:00:00 | | 2003-06-06 | 518,067,000 | 9,662.69 | 9,752.77 | 9,610.85 | 9,694.63 | 00:00:00 | | 2003-06-09 | 253,544,200 | 9,698.29 | 9,734.35 | 9,660.67 | 9,733.51 | 00:00:00 | | 2003-06-10 | 236,373,800 | 9,642.46 | 9,714.73 | 9,625.47 | 9,703.72 | 00:00:00 | | 2003-06-11 | 273,654,000 | 9,756.50 | 9,773.54 | 9,645.25 | 9,662.06 | 00:00:00 | | 2003-06-12 | 213,808,400 | 9,734.77 | 9,754.63 | 9,684.41 | 9,736.84 | 00:00:00 | | 2003-06-13 | 343,513,400 | 9,728.20 | 9,866.66 | 9,692.83 | 9,855.64 | 00:00:00 | | 2003-06-16 | 225,146,200 | 9,821.39 | 9,883.19 | 9,819.88 | 9,862.28 | 00:00:00 | | 2003-06-17 | 349,243,000 | 10,026.82 | 10,041.96 | 9,975.44 | 10,030.37 | 00:00:00 | | 2003-06-18 | 399,709,000 | 10,057.75 | 10,067.86 | 9,935.63 | 9,970.30 | 00:00:00 | | 2003-06-19 | 251,249,200 | 9,981.71 | 10,015.45 | 9,935.61 | 9,980.11 | 00:00:00 | | 2003-06-20 | 164,758,000 | 9,907.08 | 9,931.58 | 9,885.53 | 9,930.31 | 00:00:00 | | 2003-06-23 | 234,125,800 | 9,918.77 | 9,935.85 | 9,727.77 | 9,734.29 | 00:00:00 | | 2003-06-24 | 256,039,000 | 9,686.67 | 9,686.67 | 9,571.55 | 9,629.35 | 00:00:00 | | 2003-06-25 | 146,104,800 | 9,637.20 | 9,670.49 | 9,605.99 | 9,628.99 | 00:00:00 | | 2003-06-26 | 175,699,000 | 9,551.04 | 9,614.73 | 9,526.92 | 9,606.11 | 00:00:00 | | 2003-06-27 | 165,730,000 | 9,626.86 | 9,711.22 | 9,613.64 | 9,657.21 | 00:00:00 | | 2003-06-30 | 189,464,000 | 9,594.94 | 9,641.62 | 9,564.07 | 9,577.12 | 00:00:00 | | 2003-07-02 | 263,521,400 | 9,613.57 | 9,650.39 | 9,512.20 | 9,602.62 | 00:00:00 | | 2003-07-03 | 278,702,600 | 9,689.14 | 9,705.63 | 9,593.42 | 9,646.10 | 00:00:00 | | 2003-07-04 | 156,358,000 | 9,628.39 | 9,670.42 | 9,569.85 | 9,636.81 | 00:00:00 | | 2003-07-07 | 267,968,200 | 9,683.81 | 9,905.47 | 9,637.90 | 9,892.40 | 00:00:00 | | 2003-07-08 | 386,310,600 | 10,010.46 | 10,086.45 | 9,983.76 | 9,992.87 | 00:00:00 | | 2003-07-09 | 283,513,000 | 10,028.23 | 10,069.71 | 9,997.67 | 10,027.41 | 00:00:00 | | 2003-07-10 | 211,648,200 | 10,035.96 | 10,051.75 | 9,946.46 | 9,983.31 | 00:00:00 | | 2003-07-11 | 203,949,000 | 9,883.52 | 9,936.18 | 9,854.03 | 9,911.50 | 00:00:00 | | 2003-07-14 | 225,176,000 | 9,990.89 | 10,122.57 | 9,980.25 | 10,122.40 | 00:00:00 | | 2003-07-15 | 262,646,200 | 10,163.27 | 10,179.61 | 10,030.76 | 10,135.55 | 00:00:00 | | 2003-07-16 | 203,045,600 | 10,116.01 | 10,236.89 | 10,093.71 | 10,207.17 | 00:00:00 | | 2003-07-17 | 207,243,400 | 10,136.71 | 10,198.95 | 10,035.20 | 10,096.72 | 00:00:00 | | 2003-07-18 | 1,086,921,200 | 10,022.47 | 10,145.52 | 10,012.32 | 10,140.84 | 00:00:00 | | 2003-07-21 | 245,555,000 | 10,189.15 | 10,203.35 | 10,081.14 | 10,102.86 | 00:00:00 | | 2003-07-22 | 192,202,000 | 10,059.25 | 10,062.87 | 9,957.98 | 10,008.71 | 00:00:00 | | 2003-07-23 | 207,427,000 | 10,018.07 | 10,031.15 | 9,897.69 | 9,900.56 | 00:00:00 | | 2003-07-24 | 145,688,200 | 9,900.56 | 10,008.41 | 9,900.56 | 9,923.14 | 00:00:00 | | 2003-07-25 | 145,578,000 | 9,885.46 | 9,952.19 | 9,864.45 | 9,939.20 | 00:00:00 | | 2003-07-28 | 242,282,600 | 10,031.24 | 10,164.79 | 10,031.24 | 10,134.88 | 00:00:00 | | 2003-07-29 | 282,397,000 | 10,133.72 | 10,222.83 | 10,125.81 | 10,198.60 | 00:00:00 | | 2003-07-30 | 287,519,200 | 10,180.87 | 10,206.44 | 10,055.51 | 10,121.22 | 00:00:00 | | 2003-07-31 | 287,648,800 | 10,103.16 | 10,171.28 | 10,065.31 | 10,134.83 | 00:00:00 | | 2003-08-01 | 313,456,600 | 10,184.43 | 10,292.77 | 10,183.37 | 10,248.60 | 00:00:00 | | 2003-08-04 | 207,461,400 | 10,208.13 | 10,291.00 | 10,153.33 | 10,183.14 | 00:00:00 | | 2003-08-05 | 177,532,800 | 10,283.87 | 10,285.68 | 10,174.60 | 10,177.38 | 00:00:00 | | 2003-08-06 | 294,305,600 | 10,084.42 | 10,084.42 | 9,966.70 | 9,987.54 | 00:00:00 | | 2003-08-07 | 227,656,200 | 9,998.60 | 10,011.16 | 9,937.97 | 9,958.05 | 00:00:00 | | 2003-08-08 | 229,164,200 | 9,997.94 | 10,026.69 | 9,924.14 | 9,945.22 | 00:00:00 | | 2003-08-11 | 154,525,400 | 9,983.88 | 10,099.96 | 9,978.99 | 10,093.54 | 00:00:00 | | 2003-08-12 | 220,316,200 | 10,125.81 | 10,187.04 | 10,104.50 | 10,184.17 | 00:00:00 | | 2003-08-13 | 368,262,600 | 10,273.03 | 10,365.42 | 10,257.18 | 10,301.47 | 00:00:00 | | 2003-08-14 | 250,020,800 | 10,352.09 | 10,374.23 | 10,283.93 | 10,374.02 | 00:00:00 | | 2003-08-15 | 224,160,200 | 10,427.15 | 10,434.49 | 10,312.52 | 10,424.56 | 00:00:00 | | 2003-08-18 | 345,808,600 | 10,457.35 | 10,527.35 | 10,424.39 | 10,525.04 | 00:00:00 | | 2003-08-19 | 335,816,600 | 10,569.05 | 10,617.72 | 10,477.58 | 10,509.29 | 00:00:00 | | 2003-08-20 | 272,315,600 | 10,462.27 | 10,576.19 | 10,447.74 | 10,475.33 | 00:00:00 | | 2003-08-21 | 407,549,200 | 10,490.57 | 10,655.21 | 10,474.28 | 10,643.63 | 00:00:00 | | 2003-08-22 | 396,032,200 | 10,665.56 | 10,768.64 | 10,623.69 | 10,760.73 | 00:00:00 | | 2003-08-25 | 364,139,000 | 10,733.12 | 10,845.76 | 10,718.88 | 10,764.22 | 00:00:00 | | 2003-08-26 | 291,578,200 | 10,709.60 | 10,753.93 | 10,629.89 | 10,753.93 | 00:00:00 | | 2003-08-27 | 264,337,000 | 10,749.88 | 10,797.96 | 10,659.00 | 10,678.55 | 00:00:00 | | 2003-08-28 | 231,081,400 | 10,693.54 | 10,770.44 | 10,675.98 | 10,760.12 | 00:00:00 | | 2003-08-29 | 406,795,400 | 10,812.87 | 10,934.52 | 10,804.46 | 10,908.99 | 00:00:00 | | 2003-09-01 | 298,936,400 | 10,937.79 | 11,039.43 | 10,899.93 | 10,903.40 | 00:00:00 | | 2003-09-02 | 143,389,000 | 10,940.34 | 10,967.52 | 10,879.44 | 10,939.94 | 00:00:00 | | 2003-09-03 | 385,813,000 | 11,027.56 | 11,114.50 | 10,989.75 | 11,102.36 | 00:00:00 | | 2003-09-04 | 467,693,600 | 11,145.73 | 11,196.18 | 11,062.23 | 11,138.62 | 00:00:00 | | 2003-09-05 | 292,797,800 | 11,164.65 | 11,198.96 | 11,104.32 | 11,170.61 | 00:00:00 | | 2003-09-08 | 331,087,200 | 11,126.31 | 11,177.40 | 11,076.71 | 11,165.28 | 00:00:00 | | 2003-09-09 | 303,243,600 | 11,219.72 | 11,242.15 | 11,029.45 | 11,046.82 | 00:00:00 | | 2003-09-10 | 325,025,800 | 10,948.03 | 10,948.03 | 10,784.86 | 10,810.31 | 00:00:00 | | 2003-09-11 | 226,804,400 | 10,762.03 | 10,889.05 | 10,762.03 | 10,883.52 | 00:00:00 | | 2003-09-15 | 259,582,600 | 10,952.58 | 11,008.88 | 10,871.59 | 10,992.73 | 00:00:00 | | 2003-09-16 | 273,443,400 | 10,908.71 | 11,074.94 | 10,873.38 | 11,071.38 | 00:00:00 | | 2003-09-17 | 423,082,200 | 11,165.81 | 11,189.91 | 11,075.64 | 11,140.05 | 00:00:00 | | 2003-09-18 | 269,266,600 | 11,104.32 | 11,129.95 | 10,984.78 | 11,069.22 | 00:00:00 | | 2003-09-19 | 422,614,000 | 11,170.35 | 11,204.87 | 10,949.23 | 10,968.42 | 00:00:00 | | 2003-09-22 | 275,224,000 | 10,920.03 | 11,010.14 | 10,822.56 | 10,873.27 | 00:00:00 | | 2003-09-23 | 247,074,000 | 10,877.95 | 10,998.19 | 10,841.71 | 10,944.36 | 00:00:00 | | 2003-09-24 | 465,228,000 | 11,008.43 | 11,298.96 | 11,008.43 | 11,295.89 | 00:00:00 | | 2003-09-25 | 627,774,600 | 11,273.12 | 11,444.72 | 11,230.24 | 11,286.52 | 00:00:00 | | 2003-09-26 | 381,128,800 | 11,302.15 | 11,345.00 | 11,215.71 | 11,290.15 | 00:00:00 | | 2003-09-29 | 398,325,800 | 11,256.06 | 11,256.06 | 11,104.34 | 11,141.28 | 00:00:00 | | 2003-09-30 | 364,087,200 | 11,227.04 | 11,325.96 | 11,196.98 | 11,229.87 | 00:00:00 | | 2003-10-02 | 510,367,400 | 11,372.53 | 11,548.44 | 11,372.53 | 11,546.12 | 00:00:00 | | 2003-10-03 | 469,542,000 | 11,581.51 | 11,652.40 | 11,541.68 | 11,608.72 | 00:00:00 | | 2003-10-06 | 455,872,800 | 11,715.91 | 11,838.24 | 11,715.60 | 11,734.48 | 00:00:00 | | 2003-10-07 | 468,226,200 | 11,709.24 | 11,737.03 | 11,624.37 | 11,723.92 | 00:00:00 | | 2003-10-08 | 464,075,600 | 11,754.71 | 11,885.24 | 11,648.61 | 11,720.80 | 00:00:00 | | 2003-10-09 | 322,958,000 | 11,762.26 | 11,821.18 | 11,710.08 | 11,800.37 | 00:00:00 | | 2003-10-10 | 326,066,600 | 11,943.51 | 11,958.39 | 11,831.96 | 11,935.83 | 00:00:00 | | 2003-10-13 | 261,776,800 | 11,957.38 | 11,992.91 | 11,831.58 | 11,961.97 | 00:00:00 | | 2003-10-14 | 318,455,000 | 12,065.35 | 12,065.35 | 11,834.21 | 11,856.02 | 00:00:00 | | 2003-10-15 | 279,679,600 | 11,900.00 | 12,056.75 | 11,884.71 | 12,056.18 | 00:00:00 | | 2003-10-16 | 349,415,200 | 12,041.83 | 12,104.89 | 11,952.02 | 12,027.57 | 00:00:00 | | 2003-10-17 | 348,664,000 | 12,070.72 | 12,088.62 | 11,915.41 | 12,044.49 | 00:00:00 | | 2003-10-20 | 405,878,200 | 11,985.40 | 12,156.75 | 11,958.47 | 12,147.89 | 00:00:00 | | 2003-10-21 | 373,099,600 | 12,190.08 | 12,297.46 | 12,161.25 | 12,250.69 | 00:00:00 | | 2003-10-22 | 411,499,800 | 12,240.54 | 12,283.88 | 12,199.23 | 12,238.63 | 00:00:00 | | 2003-10-23 | 496,926,000 | 12,027.91 | 12,051.14 | 11,712.14 | 11,737.18 | 00:00:00 | | 2003-10-24 | 380,986,200 | 11,792.87 | 11,819.20 | 11,558.11 | 11,736.37 | 00:00:00 | | 2003-10-27 | 215,722,000 | 11,749.87 | 11,803.18 | 11,678.20 | 11,749.72 | 00:00:00 | | 2003-10-28 | 352,302,800 | 11,844.02 | 12,123.73 | 11,844.02 | 12,091.88 | 00:00:00 | | 2003-10-29 | 321,287,800 | 12,294.91 | 12,304.57 | 12,117.00 | 12,130.51 | 00:00:00 | | 2003-10-30 | 395,277,400 | 12,202.46 | 12,202.46 | 11,989.01 | 12,143.35 | 00:00:00 | | 2003-10-31 | 335,969,000 | 12,139.97 | 12,205.84 | 12,065.64 | 12,190.10 | 00:00:00 | | 2003-11-03 | 309,036,400 | 12,222.44 | 12,412.18 | 12,222.44 | 12,386.81 | 00:00:00 | | 2003-11-04 | 295,240,400 | 12,503.58 | 12,537.19 | 12,406.64 | 12,440.72 | 00:00:00 | | 2003-11-05 | 253,731,200 | 12,391.74 | 12,470.91 | 12,330.57 | 12,438.92 | 00:00:00 | | 2003-11-06 | 363,887,200 | 12,341.04 | 12,381.23 | 12,059.97 | 12,150.09 | 00:00:00 | | 2003-11-07 | 185,262,000 | 12,205.19 | 12,256.42 | 12,129.16 | 12,215.17 | 00:00:00 | | 2003-11-10 | 196,562,200 | 12,224.79 | 12,281.35 | 12,070.01 | 12,156.68 | 00:00:00 | | 2003-11-11 | 227,111,600 | 12,011.36 | 12,105.27 | 11,946.53 | 12,003.62 | 00:00:00 | | 2003-11-12 | 221,404,000 | 12,021.36 | 12,060.14 | 11,872.44 | 11,971.48 | 00:00:00 | | 2003-11-13 | 235,380,000 | 12,116.86 | 12,234.85 | 12,082.52 | 12,227.57 | 00:00:00 | | 2003-11-14 | 159,501,600 | 12,219.58 | 12,267.09 | 12,164.27 | 12,203.53 | 00:00:00 | | 2003-11-17 | 238,924,600 | 11,950.48 | 12,010.42 | 11,911.85 | 11,997.02 | 00:00:00 | | 2003-11-18 | 294,217,400 | 11,966.96 | 12,049.53 | 11,828.65 | 12,027.26 | 00:00:00 | | 2003-11-19 | 286,103,000 | 11,839.30 | 11,913.35 | 11,797.67 | 11,872.99 | 00:00:00 | | 2003-11-20 | 225,236,200 | 11,926.04 | 11,949.29 | 11,807.30 | 11,845.41 | 00:00:00 | | 2003-11-21 | 248,169,400 | 11,718.51 | 11,840.19 | 11,661.47 | 11,839.80 | 00:00:00 | | 2003-11-24 | 130,638,800 | 11,854.97 | 11,889.47 | 11,793.82 | 11,848.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
