HSBC Holdings plc (0005.HK) Stock Historical Prices & Data - Yahoo Finance
HKSE - Delayed Quote HKD

HSBC Holdings plc (0005.HK)

68.950 +0.850 (+1.25%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 68.200 69.250 68.150 68.950 68.950 25,064,742
May 13, 2024 67.850 68.100 67.500 68.100 68.100 16,953,835
May 10, 2024 67.700 68.200 67.250 68.000 68.000 35,328,064
May 9, 2024 0.210 Dividend
May 9, 2024 68.000 68.550 67.500 67.700 67.700 53,440,647
May 8, 2024 70.000 70.700 69.800 70.350 70.140 49,459,810
May 7, 2024 69.400 69.850 69.050 69.700 69.492 28,297,946
May 6, 2024 69.350 69.450 68.800 69.200 68.993 22,339,805
May 3, 2024 69.400 69.450 69.050 69.350 69.143 19,885,139
May 2, 2024 68.000 69.250 67.950 69.250 69.043 43,579,704
Apr 30, 2024 65.400 67.050 65.200 67.000 66.800 39,704,597
Apr 29, 2024 65.050 65.600 64.900 65.550 65.354 31,462,055
Apr 26, 2024 64.800 65.000 64.600 64.950 64.756 24,404,160
Apr 25, 2024 64.450 64.900 64.250 64.750 64.557 19,488,176
Apr 24, 2024 64.850 64.900 64.500 64.700 64.507 30,289,113
Apr 23, 2024 64.550 64.700 64.000 64.250 64.058 30,252,026
Apr 22, 2024 63.100 63.550 62.850 63.400 63.211 27,849,271
Apr 19, 2024 61.950 62.050 61.250 61.850 61.665 27,750,546
Apr 18, 2024 62.150 62.800 61.800 62.650 62.463 17,710,630
Apr 17, 2024 61.800 62.150 61.700 62.150 61.964 16,830,313
Apr 16, 2024 62.850 63.100 62.200 62.400 62.214 26,138,092
Apr 15, 2024 63.350 63.900 63.100 63.850 63.659 14,775,461
Apr 12, 2024 63.800 63.900 63.000 63.800 63.610 24,244,587
Apr 11, 2024 65.000 65.000 64.500 64.850 64.656 21,292,507
Apr 10, 2024 64.000 65.000 63.900 64.800 64.607 31,018,719
Apr 9, 2024 63.800 64.150 63.650 63.900 63.709 23,874,492
Apr 8, 2024 63.150 63.500 63.000 63.200 63.011 26,942,787
Apr 5, 2024 62.850 63.000 62.550 62.750 62.563 34,483,646
Apr 3, 2024 61.350 61.400 61.050 61.400 61.217 16,279,531
Apr 2, 2024 61.400 62.350 61.400 61.900 61.715 28,990,927
Mar 28, 2024 61.100 61.600 60.950 61.150 60.967 11,974,126
Mar 27, 2024 61.600 61.800 61.100 61.100 60.918 25,255,202
Mar 26, 2024 61.550 62.000 61.550 61.750 61.566 23,896,222
Mar 25, 2024 61.300 61.600 61.050 61.200 61.017 17,877,422
Mar 22, 2024 61.200 61.450 60.500 60.950 60.768 23,199,039
Mar 21, 2024 60.150 61.100 60.150 60.900 60.718 32,880,101
Mar 20, 2024 59.800 59.850 59.600 59.600 59.422 10,591,308
Mar 19, 2024 59.600 59.650 59.350 59.500 59.322 12,611,322
Mar 18, 2024 59.350 59.700 59.200 59.600 59.422 18,151,375
Mar 15, 2024 58.650 58.750 58.200 58.550 58.375 15,941,514
Mar 14, 2024 59.200 59.450 59.000 59.050 58.874 9,212,019
Mar 13, 2024 58.900 59.800 58.900 59.300 59.123 17,936,453
Mar 12, 2024 58.200 58.900 58.100 58.750 58.575 24,073,029
Mar 11, 2024 58.600 58.750 58.300 58.350 58.176 15,094,282
Mar 8, 2024 58.900 59.250 58.800 58.800 58.624 15,393,017
Mar 7, 2024 2.426 Dividend
Mar 7, 2024 58.750 59.100 58.500 58.500 58.325 16,713,725
Mar 6, 2024 60.550 60.950 60.300 60.500 57.900 27,812,425
Mar 5, 2024 60.450 60.950 59.900 60.050 57.470 25,881,330
Mar 4, 2024 60.850 60.950 60.500 60.650 58.044 32,145,143
Mar 1, 2024 60.850 61.350 60.700 61.200 58.570 30,001,079
Feb 29, 2024 60.150 60.850 60.150 60.250 57.661 25,653,195
Feb 28, 2024 59.900 60.600 59.750 59.750 57.183 36,228,955
Feb 27, 2024 59.400 59.650 59.250 59.650 57.087 25,551,648
Feb 26, 2024 59.500 59.750 59.300 59.700 57.135 24,469,894
Feb 23, 2024 58.950 59.450 58.800 59.250 56.704 34,829,496
Feb 22, 2024 58.750 59.750 58.600 59.600 57.039 49,445,320
Feb 21, 2024 63.350 63.450 60.050 60.250 57.661 71,097,052
Feb 20, 2024 62.600 62.850 62.450 62.650 59.958 16,713,234
Feb 19, 2024 62.500 62.750 62.350 62.400 59.719 25,517,362
Feb 16, 2024 61.750 62.200 61.550 61.950 59.288 15,013,494
Feb 15, 2024 60.600 61.600 60.550 61.350 58.714 10,957,515
Feb 14, 2024 59.900 60.950 59.700 60.800 58.187 13,618,634
Feb 9, 2024 61.050 61.400 60.650 61.350 58.714 8,378,605
Feb 8, 2024 62.000 62.200 61.450 61.650 59.001 14,559,381
Feb 7, 2024 62.000 62.550 61.800 62.150 59.479 18,416,220
Feb 6, 2024 60.900 61.850 60.750 61.700 59.049 18,917,095
Feb 5, 2024 60.700 61.350 60.450 61.050 58.427 13,776,855
Feb 2, 2024 61.000 61.600 60.900 61.350 58.714 12,338,764
Feb 1, 2024 61.350 61.450 60.750 60.900 58.283 12,401,886
Jan 31, 2024 61.600 61.600 61.100 61.250 58.618 10,601,021
Jan 30, 2024 61.200 61.500 60.750 61.350 58.714 17,307,137
Jan 29, 2024 61.000 61.650 61.000 61.350 58.714 17,498,829
Jan 26, 2024 60.450 60.750 60.350 60.700 58.092 11,265,141
Jan 25, 2024 59.950 60.850 59.650 60.400 57.805 15,648,819
Jan 24, 2024 59.100 60.050 59.100 59.950 57.374 15,688,743
Jan 23, 2024 59.100 59.650 58.950 59.200 56.656 17,567,512
Jan 22, 2024 59.050 59.050 57.900 58.500 55.986 16,322,492
Jan 19, 2024 58.900 59.150 58.350 58.650 56.130 13,658,299
Jan 18, 2024 57.950 58.900 57.800 58.550 56.034 19,560,544
Jan 17, 2024 58.800 58.900 57.800 57.950 55.460 22,319,020
Jan 16, 2024 59.600 59.700 59.100 59.100 56.560 32,140,858
Jan 15, 2024 61.100 61.400 60.850 60.950 58.331 15,966,084
Jan 12, 2024 61.500 61.650 61.100 61.500 58.857 25,360,105
Jan 11, 2024 62.750 63.300 62.550 63.000 60.293 9,479,944
Jan 10, 2024 62.850 63.350 62.750 62.900 60.197 14,047,387
Jan 9, 2024 63.550 63.850 63.400 63.450 60.724 22,773,093
Jan 8, 2024 63.000 63.400 62.300 62.650 59.958 18,366,385
Jan 5, 2024 62.000 62.800 61.900 62.350 59.671 9,448,999
Jan 4, 2024 62.050 62.400 61.750 62.200 59.527 15,352,782
Jan 3, 2024 62.150 62.700 61.850 62.700 60.006 11,954,042
Jan 2, 2024 63.400 63.400 62.550 62.950 60.245 11,300,472
Dec 29, 2023 63.000 63.300 62.750 63.000 60.293 11,249,734
Dec 28, 2023 63.000 63.300 62.850 63.150 60.436 23,679,787
Dec 27, 2023 62.500 62.800 62.050 62.550 59.862 17,552,636
Dec 22, 2023 61.400 62.000 61.250 61.800 59.144 18,340,964
Dec 21, 2023 60.500 61.300 60.500 61.250 58.618 7,873,148
Dec 20, 2023 60.600 61.350 60.600 61.200 58.570 14,560,834
Dec 19, 2023 60.150 60.500 59.900 60.300 57.709 6,039,241
Dec 18, 2023 60.500 60.500 60.000 60.350 57.757 15,270,566
Dec 15, 2023 61.000 61.600 60.900 61.350 58.714 18,382,310
Dec 14, 2023 61.000 61.350 60.700 61.000 58.379 15,025,329
Dec 13, 2023 60.750 60.800 60.350 60.550 57.948 8,482,830
Dec 12, 2023 60.500 60.950 60.100 60.650 58.044 11,979,047
Dec 11, 2023 60.250 60.500 60.000 60.300 57.709 16,117,472
Dec 8, 2023 60.200 60.300 59.600 60.000 57.422 9,904,620
Dec 7, 2023 59.950 60.000 59.650 59.850 57.278 11,192,408
Dec 6, 2023 59.550 59.950 59.200 59.550 56.991 8,571,346
Dec 5, 2023 59.800 60.050 59.150 59.200 56.656 11,738,909
Dec 4, 2023 60.500 60.550 59.600 59.700 57.135 23,403,110
Dec 1, 2023 59.200 59.800 59.100 59.200 56.656 31,106,972
Nov 30, 2023 59.300 59.400 58.600 59.200 56.656 16,677,662
Nov 29, 2023 59.600 59.900 59.100 59.500 56.943 20,137,432
Nov 28, 2023 60.150 60.150 59.650 59.650 57.087 6,150,302
Nov 27, 2023 60.000 60.000 59.400 59.850 57.278 8,173,994
Nov 24, 2023 59.000 59.800 59.000 59.450 56.895 8,027,566
Nov 23, 2023 59.200 60.000 58.900 59.900 57.326 15,937,712
Nov 22, 2023 59.950 60.150 59.700 59.750 57.183 12,191,378
Nov 21, 2023 60.350 60.700 59.800 59.950 57.374 15,554,005
Nov 20, 2023 59.900 60.450 59.500 60.200 57.613 16,866,031
Nov 17, 2023 59.200 59.450 58.800 59.050 56.513 7,644,476
Nov 16, 2023 60.000 60.000 59.150 59.400 56.848 9,045,181
Nov 15, 2023 59.150 60.150 58.800 59.900 57.326 25,082,391
Nov 14, 2023 58.200 58.800 58.000 58.350 55.843 10,246,301
Nov 13, 2023 57.700 57.900 57.300 57.750 55.268 6,965,723
Nov 10, 2023 57.000 57.400 56.950 57.300 54.838 7,946,832
Nov 9, 2023 0.780 Dividend
Nov 9, 2023 57.850 57.850 57.350 57.500 55.029 6,722,950
Nov 8, 2023 58.950 59.100 58.300 58.300 55.048 13,438,041
Nov 7, 2023 58.850 59.200 58.600 58.650 55.379 9,599,836
Nov 6, 2023 58.600 58.800 58.000 58.550 55.284 14,725,743
Nov 3, 2023 57.550 58.700 57.550 58.200 54.954 19,685,040
Nov 2, 2023 56.750 57.150 56.650 57.000 53.821 13,553,898
Nov 1, 2023 56.600 57.100 56.300 56.900 53.726 15,357,195
Oct 31, 2023 56.300 56.300 55.500 56.150 53.018 31,013,853
Oct 30, 2023 57.350 58.750 56.800 57.200 54.009 27,716,476
Oct 27, 2023 58.200 58.850 57.800 58.050 54.812 14,679,632
Oct 26, 2023 58.200 58.700 56.600 57.100 53.915 25,151,693
Oct 25, 2023 59.250 59.250 58.200 58.450 55.190 16,606,417
Oct 24, 2023 58.650 59.000 58.200 58.600 55.331 16,859,993
Oct 20, 2023 60.050 60.500 59.400 59.800 56.464 20,125,779
Oct 19, 2023 61.200 61.550 60.550 60.750 57.361 18,903,186
Oct 18, 2023 62.050 62.400 61.900 62.250 58.778 11,305,490
Oct 17, 2023 62.400 62.550 61.550 61.850 58.400 12,092,434
Oct 16, 2023 62.100 62.250 61.700 61.800 58.353 10,515,741
Oct 13, 2023 62.950 62.950 62.100 62.500 59.014 16,410,253
Oct 12, 2023 63.600 63.700 63.050 63.200 59.675 18,785,947
Oct 11, 2023 62.950 63.150 62.650 62.800 59.297 22,109,361
Oct 10, 2023 62.000 62.800 61.750 62.200 58.731 17,611,242
Oct 9, 2023 62.400 62.650 61.700 62.000 58.542 8,766,123
Oct 6, 2023 61.700 62.200 61.550 62.050 58.589 15,669,740
Oct 5, 2023 60.850 61.050 60.650 60.950 57.550 8,374,101
Oct 4, 2023 60.900 61.000 60.350 60.850 57.456 11,660,413
Oct 3, 2023 60.600 60.900 59.950 60.900 57.503 17,629,591
Sep 29, 2023 61.450 62.200 61.450 61.700 58.258 22,185,709
Sep 28, 2023 60.600 60.950 60.400 60.600 57.220 13,270,015
Sep 27, 2023 60.750 61.100 60.550 60.850 57.456 11,067,915
Sep 26, 2023 60.700 61.150 60.150 60.400 57.031 11,446,244
Sep 25, 2023 61.200 61.300 60.900 61.050 57.645 12,727,154
Sep 22, 2023 60.900 61.450 60.900 61.400 57.975 14,515,122
Sep 21, 2023 60.700 61.000 60.550 60.800 57.409 10,864,491
Sep 20, 2023 60.850 61.300 60.600 61.100 57.692 12,011,457
Sep 19, 2023 60.700 60.750 60.200 60.700 57.314 9,428,702
Sep 18, 2023 60.150 60.950 59.850 60.750 57.361 14,648,363
Sep 15, 2023 60.850 61.250 60.400 60.850 57.456 24,158,736
Sep 14, 2023 59.700 60.300 59.650 59.750 56.417 21,058,231
Sep 13, 2023 58.700 59.200 58.450 59.000 55.709 18,229,949
Sep 12, 2023 57.650 58.350 57.500 57.950 54.718 12,161,641
Sep 11, 2023 56.950 57.900 56.850 57.650 54.434 18,224,467
Sep 7, 2023 57.650 57.750 57.100 57.300 54.104 14,755,000
Sep 6, 2023 58.000 58.050 57.650 57.750 54.529 9,056,740
Sep 5, 2023 58.250 58.350 57.250 57.650 54.434 23,570,447
Sep 4, 2023 58.600 59.050 58.300 58.750 55.473 21,068,021
Aug 31, 2023 59.200 59.350 58.850 58.850 55.567 11,247,245
Aug 30, 2023 59.000 59.650 58.950 59.350 56.040 18,177,757
Aug 29, 2023 58.950 59.450 58.250 58.500 55.237 21,207,219
Aug 28, 2023 58.900 59.300 58.500 58.750 55.473 7,808,863
Aug 25, 2023 58.550 58.700 58.200 58.400 55.143 8,557,081
Aug 24, 2023 58.500 59.000 58.300 58.850 55.567 10,247,144
Aug 23, 2023 58.250 58.650 58.100 58.400 55.143 12,276,700
Aug 22, 2023 58.400 58.950 58.400 58.550 55.284 10,519,877
Aug 21, 2023 58.500 58.750 57.950 58.500 55.237 16,042,510
Aug 18, 2023 59.250 59.500 58.300 58.650 55.379 15,871,784
Aug 17, 2023 59.050 59.450 58.500 59.300 55.992 23,638,105
Aug 16, 2023 59.800 60.100 59.400 59.950 56.606 25,542,450
Aug 15, 2023 61.750 61.900 61.100 61.200 57.786 19,704,854
Aug 14, 2023 61.700 62.350 61.500 62.350 58.872 17,680,943
Aug 11, 2023 62.600 62.950 62.450 62.600 59.108 12,140,542
Aug 10, 2023 0.783 Dividend
Aug 10, 2023 62.850 63.150 62.050 62.600 59.108 22,127,406
Aug 9, 2023 63.450 63.900 63.100 63.850 59.549 17,569,650
Aug 8, 2023 64.000 64.650 63.800 64.000 59.689 25,694,945
Aug 7, 2023 63.400 64.100 63.100 63.950 59.642 16,477,479
Aug 4, 2023 63.800 64.200 63.300 63.850 59.549 20,719,174
Aug 3, 2023 63.350 63.950 62.700 62.900 58.663 35,635,555
Aug 2, 2023 65.550 65.750 64.050 64.200 59.875 33,092,746
Aug 1, 2023 65.000 66.700 65.000 66.300 61.834 34,927,301
Jul 31, 2023 65.000 65.350 64.500 65.200 60.808 25,565,126
Jul 28, 2023 64.000 64.800 63.550 64.800 60.435 19,853,327
Jul 27, 2023 64.900 65.000 64.700 64.950 60.575 20,863,856
Jul 26, 2023 64.500 64.850 64.450 64.650 60.295 12,819,307
Jul 25, 2023 64.350 64.800 64.150 64.500 60.155 18,522,279
Jul 24, 2023 64.000 64.300 63.500 63.700 59.409 19,026,075
Jul 21, 2023 64.000 64.400 63.900 64.300 59.969 23,169,698
Jul 20, 2023 63.500 63.850 63.250 63.800 59.502 17,076,354
Jul 19, 2023 63.200 63.400 62.950 63.250 58.989 22,893,272
Jul 18, 2023 63.050 63.050 62.600 62.950 58.710 17,114,770
Jul 14, 2023 62.700 62.900 62.600 62.800 58.570 27,166,492
Jul 13, 2023 62.150 62.400 61.800 62.150 57.964 25,838,350
Jul 12, 2023 60.750 61.450 60.550 61.400 57.264 11,194,182
Jul 11, 2023 60.950 61.450 60.750 60.750 56.658 10,478,212
Jul 10, 2023 61.350 61.700 60.850 60.950 56.844 13,510,916
Jul 7, 2023 60.550 60.850 60.250 60.650 56.565 15,137,716
Jul 6, 2023 61.800 61.850 60.900 61.000 56.891 15,490,357
Jul 5, 2023 61.800 62.050 61.500 61.650 57.497 11,365,203
Jul 4, 2023 62.000 62.450 61.900 62.250 58.057 19,450,082
Jul 3, 2023 61.500 62.000 61.400 61.950 57.777 21,881,542
Jun 30, 2023 61.100 61.400 60.850 61.000 56.891 20,004,150
Jun 29, 2023 60.850 61.000 60.200 60.850 56.751 11,694,201
Jun 28, 2023 60.600 61.100 60.550 60.850 56.751 14,504,354
Jun 27, 2023 60.000 60.950 60.000 60.500 56.425 12,725,963
Jun 26, 2023 60.000 60.000 59.350 59.600 55.585 14,064,455
Jun 23, 2023 60.600 60.600 59.500 59.750 55.725 19,401,650
Jun 21, 2023 60.700 61.500 60.700 61.300 57.171 15,040,945
Jun 20, 2023 61.100 61.550 61.050 61.500 57.357 17,901,535
Jun 19, 2023 61.000 61.500 60.750 61.400 57.264 19,363,313
Jun 16, 2023 60.500 61.000 60.400 61.000 56.891 25,741,559
Jun 15, 2023 60.200 60.300 60.000 60.050 56.005 15,810,769
Jun 14, 2023 59.850 60.150 59.600 60.050 56.005 10,876,838
Jun 13, 2023 59.500 60.100 59.350 59.900 55.865 12,746,561
Jun 12, 2023 59.750 60.100 59.750 60.000 55.958 10,128,424
Jun 9, 2023 59.950 60.150 59.750 60.000 55.958 12,770,239
Jun 8, 2023 59.950 60.200 59.800 59.950 55.912 22,549,082
Jun 7, 2023 59.350 59.850 59.350 59.650 55.632 19,947,534
Jun 6, 2023 58.900 59.250 58.700 59.050 55.072 9,945,586
Jun 5, 2023 58.800 59.350 58.650 59.150 55.166 32,260,761
Jun 2, 2023 58.100 58.700 57.950 58.200 54.280 47,210,302
Jun 1, 2023 57.400 57.650 57.050 57.350 53.487 18,088,327
May 31, 2023 58.450 58.450 57.150 57.700 53.813 18,895,287
May 30, 2023 58.750 59.100 58.500 58.850 54.886 16,572,996
May 29, 2023 58.650 59.150 58.500 58.750 54.793 14,821,414
May 25, 2023 57.950 58.400 57.850 58.350 54.419 18,267,454
May 24, 2023 59.800 59.800 58.950 59.250 55.259 14,260,724
May 23, 2023 59.900 60.000 59.500 59.600 55.585 13,747,666
May 22, 2023 59.450 59.950 59.450 59.750 55.725 13,193,373
May 19, 2023 59.500 59.650 58.900 59.450 55.445 12,742,038
May 18, 2023 58.900 59.650 58.850 59.450 55.445 16,393,412
May 17, 2023 58.850 59.300 58.500 58.650 54.699 13,889,094
May 16, 2023 59.900 60.000 59.500 59.700 55.679 17,372,230
May 15, 2023 57.500 59.400 57.500 59.250 55.259 15,001,506

Related Tickers

3988.HK Bank of China Limited
3.690
-1.07%
 
0939.HK China Construction Bank Corporation
5.560
-1.24%
 
1398.HK Industrial and Commercial Bank of China Limited
4.470
-1.54%
 
1288.HK Agricultural Bank of China Limited
3.680
-1.60%
 
2888.HK Standard Chartered PLC
76.050
+0.07%
 
3328.HK Bank of Communications Co., Ltd.
5.990
-1.32%
 
C Citigroup Inc.
63.59
+0.30%
 
STAN.L Standard Chartered PLC
778.40
+0.31%
 
BARC.L Barclays PLC
217.20
+1.24%
 
601988.SS Bank of China Limited
4.4200
-0.90%