Hsbc Hldg. 40 (77KB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 98.7 | 0.28 | 0.28 | 97.1 | 98.75 | 97.1 | 0 |
| 1720801800 | 98.425 | -0.33 | -0.33 | 99 | 99 | 98.25 | 0 |
| 1720715400 | 98.75 | 0.25 | 0.25 | 99 | 99 | 98.375 | 0 |
| 1720629000 | 98.5 | 0.25 | 0.25 | 99 | 99 | 98.25 | 0 |
| 1720542600 | 98.25 | -0.63 | -0.63 | 99 | 99 | 98.25 | 0 |
| 1720456200 | 98.875 | 0.75 | 0.76 | 97.25 | 98.875 | 97.25 | 0 |
| 1720197000 | 98.125 | 0.38 | 0.38 | 97.5 | 98.125 | 97.25 | 0 |
| 1720110600 | 97.75 | -0.13 | -0.13 | 97.25 | 97.875 | 97.25 | 0 |
| 1720024200 | 97.875 | 0.63 | 0.64 | 97.25 | 97.875 | 97.25 | 0 |
| 1719937800 | 97.25 | 0 | 0.00 | 97.25 | 97.375 | 97.25 | 0 |
| 1719851400 | 97.25 | -0.85 | -0.87 | 98.375 | 98.675 | 97.25 | 0 |
| 1719592200 | 98.1 | 0 | 0.00 | 97.5 | 98.3 | 97.5 | 0 |
| 1719505800 | 98.1 | 0 | 0.00 | 97.5 | 98.3 | 97.5 | 0 |
| 1719419400 | 98.1 | -0.13 | -0.13 | 98.2 | 98.225 | 98.1 | 0 |
| 1719333000 | 98.225 | 0.22 | 0.23 | 98 | 98.475 | 98 | 0 |
| 1719246600 | 98 | 0 | 0.00 | 98 | 98.125 | 98 | 0 |
| 1718987400 | 98 | -0.13 | -0.13 | 98 | 98.375 | 98 | 0 |
| 1718901000 | 98.125 | 0.13 | 0.13 | 98 | 98.25 | 98 | 13000 |
| 1718814600 | 98 | -0.13 | -0.13 | 97.5 | 98.375 | 97.5 | 0 |
| 1718728200 | 98.125 | 0.13 | 0.13 | 98 | 98.125 | 98 | 0 |
| 1718641800 | 98 | -0.25 | -0.25 | 98 | 98.25 | 98 | 0 |
| 1718382600 | 98.25 | 0.38 | 0.38 | 97.75 | 98.25 | 97.75 | 0 |
| 1718296200 | 97.875 | 0 | 0.00 | 97.75 | 97.875 | 97.75 | 100000 |
| 1718209800 | 97.875 | 0.13 | 0.13 | 97.75 | 97.875 | 97.75 | 0 |
| 1718123400 | 97.75 | 0 | 0.00 | 97.75 | 97.75 | 97.75 | 0 |
| 1718037000 | 97.75 | -0.2 | -0.20 | 98.5 | 98.5 | 97.75 | 0 |
| 1717777800 | 97.95 | -0.53 | -0.53 | 97.5 | 98.475 | 97.5 | 75000 |
| 1717691400 | 98.475 | 0 | 0.00 | 98.2 | 98.6 | 98.2 | 0 |
| 1717605000 | 98.475 | -0.13 | -0.13 | 98.2 | 98.6 | 98.2 | 0 |
| 1717518600 | 98.6 | 0.85 | 0.87 | 97 | 98.725 | 97 | 0 |
| 1717432200 | 97.75 | 0.38 | 0.39 | 97 | 97.75 | 97 | 0 |
| 1717173000 | 97.375 | 0.25 | 0.26 | 97 | 97.375 | 97 | 0 |
| 1717086600 | 97.125 | -0.53 | -0.54 | 97.625 | 98.075 | 97 | 0 |
| 1717000200 | 97.65 | -0.35 | -0.36 | 97.5 | 98.25 | 97.5 | 0 |
| 1716913800 | 98 | -0.13 | -0.13 | 98 | 98.25 | 98 | 0 |
| 1716568200 | 98.125 | 0 | 0.00 | 98 | 98.25 | 98 | 0 |
| 1716481800 | 98.125 | -0.13 | -0.13 | 98 | 98.375 | 98 | 0 |
| 1716395400 | 98.25 | -0.63 | -0.63 | 98.375 | 98.375 | 98 | 0 |
| 1716309000 | 98.875 | 0.25 | 0.25 | 98.625 | 98.875 | 98.625 | 0 |
| 1716222600 | 98.625 | -0.25 | -0.25 | 98.375 | 98.875 | 98.375 | 0 |
| 1715963400 | 98.875 | -0.25 | -0.25 | 98.375 | 99.125 | 98.375 | 0 |
| 1715877000 | 99.125 | 0.13 | 0.13 | 97.5 | 99.25 | 97.5 | 0 |
| 1715790600 | 99 | 0.5 | 0.51 | 97.5 | 99.125 | 97.5 | 0 |
| 1715704200 | 98.5 | 0 | 0.00 | 97.5 | 98.625 | 97.5 | 0 |
| 1715617800 | 98.5 | 0.13 | 0.13 | 97.5 | 98.625 | 97.5 | 0 |
| 1715358600 | 98.375 | 0 | 0.00 | 97.5 | 98.75 | 97.5 | 0 |
| 1715272200 | 98.375 | 0.13 | 0.13 | 98.25 | 98.5 | 98.125 | 0 |
| 1715185800 | 98.25 | 0.13 | 0.13 | 97 | 98.25 | 97 | 0 |
| 1715099400 | 98.125 | 0.63 | 0.64 | 97 | 98.125 | 97 | 0 |
| 1714753800 | 97.5 | 0.38 | 0.39 | 97 | 97.625 | 97 | 0 |
| 1714667400 | 97.125 | 0.38 | 0.39 | 97 | 97.125 | 96.875 | 0 |
| 1714581000 | 96.75 | -0.13 | -0.13 | 97 | 97 | 96.625 | 0 |
| 1714494600 | 96.875 | -0.38 | -0.39 | 97.125 | 97.25 | 96.75 | 0 |
| 1714408200 | 97.25 | 0.38 | 0.39 | 97 | 97.25 | 96.875 | 0 |
| 1714149000 | 96.875 | 0.13 | 0.13 | 97 | 97.125 | 96.75 | 0 |
| 1714062600 | 96.75 | -0.13 | -0.13 | 97 | 97 | 96.625 | 0 |
| 1713976200 | 96.875 | -0.38 | -0.39 | 97 | 97.25 | 96.75 | 0 |
| 1713889800 | 97.25 | -0.13 | -0.13 | 97 | 97.5 | 97 | 0 |
| 1713803400 | 97.375 | 0.25 | 0.26 | 97 | 97.375 | 97 | 0 |
| 1713544200 | 97.125 | 0.13 | 0.13 | 97 | 97.25 | 96.875 | 0 |
| 1713457800 | 97 | 0 | 0.00 | 97 | 97.375 | 97 | 0 |
| 1713371400 | 97 | -0.38 | -0.39 | 97.5 | 97.5 | 96.75 | 0 |
| 1713285000 | 97.375 | -1.13 | -1.14 | 100 | 100 | 97.125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
