|
 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 | | 2003-11-24 | 130,638,800 | 11,854.97 | 11,889.47 | 11,793.82 | 11,848.56 | 00:00:00 | | 2003-11-25 | 198,981,600 | 12,006.31 | 12,064.75 | 11,974.01 | 12,008.07 | 00:00:00 | | 2003-11-26 | 181,084,800 | 12,010.71 | 12,099.15 | 11,943.94 | 12,086.67 | 00:00:00 | | 2003-11-27 | 157,270,200 | 12,075.97 | 12,131.69 | 12,015.39 | 12,075.99 | 00:00:00 | | 2003-11-28 | 304,785,400 | 12,108.79 | 12,339.94 | 12,091.53 | 12,317.47 | 00:00:00 | | 2003-12-01 | 304,013,400 | 12,306.26 | 12,481.28 | 12,306.26 | 12,456.99 | 00:00:00 | | 2003-12-02 | 277,350,800 | 12,526.23 | 12,539.00 | 12,403.68 | 12,412.23 | 00:00:00 | | 2003-12-03 | 211,462,200 | 12,386.01 | 12,480.60 | 12,334.05 | 12,361.18 | 00:00:00 | | 2003-12-04 | 136,335,000 | 12,379.94 | 12,400.60 | 12,286.65 | 12,342.65 | 00:00:00 | | 2003-12-05 | 155,955,000 | 12,309.57 | 12,367.15 | 12,236.24 | 12,314.73 | 00:00:00 | | 2003-12-08 | 149,159,200 | 12,214.19 | 12,214.61 | 12,124.00 | 12,177.44 | 00:00:00 | | 2003-12-09 | 192,253,200 | 12,244.66 | 12,418.78 | 12,227.84 | 12,393.64 | 00:00:00 | | 2003-12-10 | 212,682,800 | 12,321.59 | 12,428.49 | 12,310.09 | 12,398.38 | 00:00:00 | | 2003-12-11 | 286,259,200 | 12,343.89 | 12,590.23 | 12,337.82 | 12,554.58 | 00:00:00 | | 2003-12-12 | 249,958,600 | 12,631.63 | 12,674.08 | 12,566.28 | 12,594.42 | 00:00:00 | | 2003-12-15 | 258,624,400 | 12,705.42 | 12,740.50 | 12,504.29 | 12,520.17 | 00:00:00 | | 2003-12-16 | 1,664,414,800 | 12,400.85 | 12,456.01 | 12,166.98 | 12,260.33 | 00:00:00 | | 2003-12-17 | 364,640,000 | 12,315.23 | 12,337.57 | 12,111.23 | 12,193.12 | 00:00:00 | | 2003-12-18 | 238,431,200 | 12,225.78 | 12,310.44 | 12,163.20 | 12,240.25 | 00:00:00 | | 2003-12-19 | 220,748,200 | 12,385.19 | 12,443.97 | 12,299.70 | 12,371.75 | 00:00:00 | | 2003-12-22 | 202,399,400 | 12,422.32 | 12,498.88 | 12,405.64 | 12,487.99 | 00:00:00 | | 2003-12-23 | 200,947,400 | 12,515.50 | 12,545.04 | 12,416.01 | 12,420.51 | 00:00:00 | | 2003-12-24 | 120,815,400 | 12,468.73 | 12,507.28 | 12,446.61 | 12,456.70 | 00:00:00 | | 2003-12-29 | 153,216,400 | 12,443.56 | 12,466.40 | 12,336.73 | 12,464.29 | 00:00:00 | | 2003-12-30 | 266,815,000 | 12,560.34 | 12,643.80 | 12,504.97 | 12,526.74 | 00:00:00 | | 2003-12-31 | 138,292,600 | 12,529.83 | 12,631.69 | 12,529.43 | 12,575.94 | 00:00:00 | | 2004-01-02 | 305,575,000 | 12,664.99 | 12,815.08 | 12,664.99 | 12,801.48 | 00:00:00 | | 2004-01-05 | 362,998,400 | 12,844.59 | 13,009.40 | 12,763.10 | 13,005.33 | 00:00:00 | | 2004-01-06 | 440,100,800 | 13,063.45 | 13,128.73 | 12,975.50 | 13,036.32 | 00:00:00 | | 2004-01-07 | 381,656,600 | 13,122.99 | 13,216.36 | 13,095.59 | 13,157.68 | 00:00:00 | | 2004-01-08 | 486,084,200 | 13,184.44 | 13,255.81 | 13,063.27 | 13,203.59 | 00:00:00 | | 2004-01-09 | 651,739,800 | 13,326.05 | 13,405.34 | 13,233.27 | 13,385.80 | 00:00:00 | | 2004-01-12 | 391,788,200 | 13,315.29 | 13,414.65 | 13,263.61 | 13,352.22 | 00:00:00 | | 2004-01-13 | 372,278,200 | 13,384.30 | 13,446.76 | 13,162.49 | 13,396.65 | 00:00:00 | | 2004-01-14 | 312,642,200 | 13,289.11 | 13,398.63 | 13,282.11 | 13,320.88 | 00:00:00 | | 2004-01-15 | 251,476,000 | 13,336.18 | 13,385.25 | 13,198.92 | 13,249.81 | 00:00:00 | | 2004-01-16 | 307,013,800 | 13,229.89 | 13,290.39 | 13,136.92 | 13,167.76 | 00:00:00 | | 2004-01-19 | 223,116,000 | 13,187.00 | 13,253.31 | 13,098.26 | 13,253.31 | 00:00:00 | | 2004-01-20 | 406,946,200 | 13,280.27 | 13,584.12 | 13,268.63 | 13,570.43 | 00:00:00 | | 2004-01-21 | 359,264,000 | 13,631.42 | 13,776.85 | 13,631.42 | 13,750.58 | 00:00:00 | | 2004-01-26 | 349,394,400 | 13,756.76 | 13,764.54 | 13,666.09 | 13,727.27 | 00:00:00 | | 2004-01-27 | 503,585,600 | 13,737.56 | 13,780.71 | 13,550.77 | 13,761.88 | 00:00:00 | | 2004-01-28 | 463,639,000 | 13,668.43 | 13,669.88 | 13,400.29 | 13,431.78 | 00:00:00 | | 2004-01-29 | 486,013,400 | 13,226.88 | 13,340.91 | 13,168.43 | 13,334.01 | 00:00:00 | | 2004-01-30 | 365,242,200 | 13,315.02 | 13,353.85 | 13,225.33 | 13,289.37 | 00:00:00 | | 2004-02-02 | 321,621,200 | 13,158.26 | 13,158.26 | 12,985.70 | 12,999.98 | 00:00:00 | | 2004-02-03 | 344,279,200 | 12,921.78 | 13,094.88 | 12,877.09 | 13,090.01 | 00:00:00 | | 2004-02-04 | 247,102,000 | 13,058.07 | 13,168.50 | 13,036.11 | 13,086.73 | 00:00:00 | | 2004-02-05 | 196,512,800 | 13,063.00 | 13,116.98 | 12,982.75 | 13,030.94 | 00:00:00 | | 2004-02-06 | 280,968,200 | 13,070.22 | 13,320.85 | 13,070.22 | 13,309.60 | 00:00:00 | | 2004-02-09 | 356,736,200 | 13,437.21 | 13,586.26 | 13,437.21 | 13,576.68 | 00:00:00 | | 2004-02-10 | 369,965,600 | 13,558.28 | 13,623.30 | 13,490.35 | 13,515.66 | 00:00:00 | | 2004-02-11 | 259,032,600 | 13,592.69 | 13,659.36 | 13,478.69 | 13,524.76 | 00:00:00 | | 2004-02-12 | 256,107,400 | 13,680.55 | 13,680.55 | 13,585.41 | 13,625.13 | 00:00:00 | | 2004-02-13 | 422,472,400 | 13,587.41 | 13,744.38 | 13,526.16 | 13,739.80 | 00:00:00 | | 2004-02-16 | 301,144,600 | 13,727.97 | 13,857.98 | 13,712.60 | 13,831.53 | 00:00:00 | | 2004-02-17 | 278,327,400 | 13,854.49 | 13,887.66 | 13,713.71 | 13,815.44 | 00:00:00 | | 2004-02-18 | 324,416,200 | 13,948.74 | 13,984.38 | 13,879.53 | 13,928.38 | 00:00:00 | | 2004-02-19 | 359,352,200 | 13,871.33 | 13,940.22 | 13,813.37 | 13,867.22 | 00:00:00 | | 2004-02-20 | 273,567,600 | 13,889.68 | 13,925.58 | 13,810.34 | 13,868.37 | 00:00:00 | | 2004-02-23 | 249,659,000 | 13,849.68 | 13,851.82 | 13,691.09 | 13,765.07 | 00:00:00 | | 2004-02-24 | 263,184,400 | 13,743.07 | 13,889.82 | 13,692.89 | 13,756.41 | 00:00:00 | | 2004-02-25 | 270,160,000 | 13,773.12 | 13,810.22 | 13,560.85 | 13,599.47 | 00:00:00 | | 2004-02-26 | 211,186,800 | 13,618.06 | 13,714.76 | 13,601.93 | 13,674.64 | 00:00:00 | | 2004-02-27 | 352,016,800 | 13,722.71 | 13,934.75 | 13,674.29 | 13,907.03 | 00:00:00 | | 2004-03-01 | 273,032,200 | 14,021.36 | 14,058.21 | 13,896.57 | 13,918.65 | 00:00:00 | | 2004-03-02 | 265,249,000 | 13,906.44 | 13,906.44 | 13,706.10 | 13,731.35 | 00:00:00 | | 2004-03-03 | 326,820,800 | 13,553.09 | 13,567.21 | 13,418.39 | 13,454.09 | 00:00:00 | | 2004-03-04 | 266,665,600 | 13,472.89 | 13,526.68 | 13,402.67 | 13,451.56 | 00:00:00 | | 2004-03-05 | 220,556,800 | 13,434.44 | 13,499.92 | 13,402.82 | 13,454.76 | 00:00:00 | | 2004-03-08 | 372,530,200 | 13,549.94 | 13,677.68 | 13,541.47 | 13,573.54 | 00:00:00 | | 2004-03-09 | 285,855,200 | 13,544.67 | 13,544.67 | 13,360.13 | 13,397.25 | 00:00:00 | | 2004-03-10 | 383,120,800 | 13,312.00 | 13,312.00 | 13,129.20 | 13,214.20 | 00:00:00 | | 2004-03-11 | 435,798,400 | 12,996.76 | 13,079.73 | 12,979.76 | 13,024.06 | 00:00:00 | | 2004-03-12 | 424,573,200 | 12,809.67 | 12,932.75 | 12,730.49 | 12,932.23 | 00:00:00 | | 2004-03-15 | 274,434,000 | 13,002.32 | 13,075.96 | 12,912.55 | 12,919.41 | 00:00:00 | | 2004-03-16 | 203,173,400 | 12,820.37 | 12,947.50 | 12,791.41 | 12,932.62 | 00:00:00 | | 2004-03-17 | 249,012,200 | 12,948.49 | 13,033.75 | 12,889.37 | 12,975.72 | 00:00:00 | | 2004-03-18 | 259,691,600 | 12,998.69 | 13,017.06 | 12,787.32 | 12,816.19 | 00:00:00 | | 2004-03-19 | 349,134,000 | 12,792.67 | 12,851.12 | 12,715.97 | 12,790.58 | 00:00:00 | | 2004-03-22 | 300,501,600 | 12,593.42 | 12,631.27 | 12,529.48 | 12,550.91 | 00:00:00 | | 2004-03-23 | 298,750,200 | 12,437.17 | 12,665.99 | 12,424.38 | 12,588.36 | 00:00:00 | | 2004-03-24 | 295,479,600 | 12,618.87 | 12,699.34 | 12,612.78 | 12,678.13 | 00:00:00 | | 2004-03-25 | 335,181,600 | 12,579.92 | 12,611.59 | 12,480.59 | 12,520.21 | 00:00:00 | | 2004-03-26 | 393,447,000 | 12,647.72 | 12,650.92 | 12,470.87 | 12,483.24 | 00:00:00 | | 2004-03-29 | 247,520,800 | 12,493.36 | 12,505.85 | 12,400.35 | 12,427.34 | 00:00:00 | | 2004-03-30 | 322,012,800 | 12,555.93 | 12,695.63 | 12,469.85 | 12,641.39 | 00:00:00 | | 2004-03-31 | 243,946,000 | 12,706.70 | 12,740.22 | 12,580.52 | 12,681.67 | 00:00:00 | | 2004-04-01 | 217,617,400 | 12,679.43 | 12,701.61 | 12,609.79 | 12,676.25 | 00:00:00 | | 2004-04-02 | 328,993,200 | 12,727.13 | 12,763.05 | 12,680.17 | 12,731.76 | 00:00:00 | | 2004-04-06 | 384,408,000 | 12,886.11 | 12,941.91 | 12,833.28 | 12,886.97 | 00:00:00 | | 2004-04-07 | 261,975,200 | 12,909.73 | 12,946.87 | 12,869.62 | 12,920.05 | 00:00:00 | | 2004-04-08 | 223,539,800 | 12,919.04 | 12,979.74 | 12,858.88 | 12,909.37 | 00:00:00 | | 2004-04-13 | 410,235,600 | 13,015.24 | 13,126.15 | 13,014.50 | 13,031.81 | 00:00:00 | | 2004-04-14 | 342,191,400 | 12,891.68 | 12,912.75 | 12,664.24 | 12,669.86 | 00:00:00 | | 2004-04-15 | 565,075,200 | 12,648.64 | 12,657.01 | 12,358.46 | 12,479.26 | 00:00:00 | | 2004-04-16 | 361,405,400 | 12,422.17 | 12,510.10 | 12,404.16 | 12,458.38 | 00:00:00 | | 2004-04-19 | 282,117,800 | 12,452.00 | 12,458.22 | 12,324.81 | 12,450.00 | 00:00:00 | | 2004-04-20 | 315,186,400 | 12,492.99 | 12,514.85 | 12,346.86 | 12,394.37 | 00:00:00 | | 2004-04-21 | 361,899,000 | 12,290.90 | 12,303.17 | 12,182.82 | 12,227.30 | 00:00:00 | | 2004-04-22 | 335,120,800 | 12,235.99 | 12,318.86 | 12,091.26 | 12,167.70 | 00:00:00 | | 2004-04-23 | 315,138,600 | 12,296.72 | 12,386.14 | 12,243.58 | 12,383.94 | 00:00:00 | | 2004-04-26 | 346,230,000 | 12,304.87 | 12,309.46 | 12,091.02 | 12,132.68 | 00:00:00 | | 2004-04-27 | 238,440,400 | 12,141.82 | 12,245.76 | 12,064.55 | 12,154.91 | 00:00:00 | | 2004-04-28 | 223,860,600 | 12,148.50 | 12,245.37 | 12,143.67 | 12,165.31 | 00:00:00 | | 2004-04-29 | 385,497,200 | 11,969.41 | 12,042.07 | 11,898.18 | 12,005.58 | 00:00:00 | | 2004-04-30 | 424,674,200 | 11,898.53 | 11,987.15 | 11,856.34 | 11,942.96 | 00:00:00 | | 2004-05-03 | 176,565,200 | 11,876.20 | 11,970.05 | 11,871.28 | 11,950.62 | 00:00:00 | | 2004-05-04 | 343,117,400 | 11,988.74 | 12,154.18 | 11,988.74 | 12,098.30 | 00:00:00 | | 2004-05-05 | 324,809,400 | 12,115.23 | 12,115.23 | 11,860.27 | 11,950.46 | 00:00:00 | | 2004-05-06 | 289,667,400 | 11,985.72 | 12,128.90 | 11,954.97 | 12,010.31 | 00:00:00 | | 2004-05-07 | 246,272,400 | 11,902.87 | 11,955.35 | 11,835.26 | 11,910.76 | 00:00:00 | | 2004-05-10 | 454,126,600 | 11,704.25 | 11,704.25 | 11,448.75 | 11,485.50 | 00:00:00 | | 2004-05-11 | 334,629,800 | 11,420.75 | 11,530.42 | 11,331.69 | 11,508.09 | 00:00:00 | | 2004-05-12 | 411,966,800 | 11,590.91 | 11,662.21 | 11,495.38 | 11,528.18 | 00:00:00 | | 2004-05-13 | 299,156,000 | 11,498.03 | 11,535.99 | 11,354.36 | 11,396.94 | 00:00:00 | | 2004-05-14 | 279,508,000 | 11,421.92 | 11,450.89 | 11,245.66 | 11,276.86 | 00:00:00 | | 2004-05-17 | 424,576,800 | 11,207.25 | 11,265.27 | 10,917.65 | 10,967.65 | 00:00:00 | | 2004-05-18 | 364,107,200 | 11,033.42 | 11,132.69 | 10,981.29 | 11,072.39 | 00:00:00 | | 2004-05-19 | 492,317,000 | 11,227.47 | 11,478.07 | 11,227.47 | 11,469.41 | 00:00:00 | | 2004-05-20 | 368,108,000 | 11,414.75 | 11,495.61 | 11,235.79 | 11,339.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
