HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

46.100-0.450 (-0.97%)

At close: 4:08PM HKT

Show:

Historical Prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	46.300	46.300	45.500	46.100	46.100	21,428,414
Mar 04, 2021	46.350	46.700	45.650	46.550	46.550	21,548,948
Mar 03, 2021	45.850	46.400	45.650	46.250	46.250	28,011,412
Mar 02, 2021	45.500	45.900	44.500	45.050	45.050	40,008,344
Mar 01, 2021	46.500	46.700	45.350	46.100	46.100	40,401,581
Feb 26, 2021	47.500	47.650	46.450	47.300	47.300	51,003,641
Feb 25, 2021	47.500	48.300	47.250	47.650	47.650	67,926,724
Feb 24, 2021	46.150	46.600	45.600	46.100	46.100	60,287,540
Feb 23, 2021	47.000	49.500	46.500	46.700	46.700	103,770,263
Feb 22, 2021	46.400	46.800	45.800	46.500	46.500	54,301,785
Feb 19, 2021	45.700	45.700	44.800	45.550	45.550	31,829,216
Feb 18, 2021	46.800	46.800	45.650	46.400	46.400	45,469,560
Feb 17, 2021	46.000	46.700	45.550	46.050	46.050	67,314,629
Feb 16, 2021	44.150	45.750	43.950	45.750	45.750	90,085,953
Feb 11, 2021	42.650	42.650	42.650	42.650	42.650	-
Feb 10, 2021	42.500	43.000	42.250	42.600	42.600	23,428,359
Feb 09, 2021	41.250	41.900	41.250	41.700	41.700	17,026,295
Feb 08, 2021	41.800	41.950	41.100	41.350	41.350	17,954,523
Feb 05, 2021	41.700	42.400	41.400	41.700	41.700	29,839,423
Feb 04, 2021	40.800	42.200	40.700	41.000	41.000	24,852,170
Feb 03, 2021	40.950	41.450	40.600	41.350	41.350	22,026,816
Feb 02, 2021	40.650	41.100	40.550	40.950	40.950	18,957,865
Feb 01, 2021	40.600	41.150	40.100	40.750	40.750	25,140,139
Jan 29, 2021	41.600	41.900	40.800	40.950	40.950	30,804,534
Jan 28, 2021	42.300	42.450	41.350	41.550	41.550	36,935,168
Jan 27, 2021	42.750	43.400	42.300	42.750	42.750	19,910,229
Jan 26, 2021	42.400	42.800	41.900	42.200	42.200	23,091,145
Jan 25, 2021	43.350	43.400	42.500	42.800	42.800	22,936,873
Jan 22, 2021	44.250	44.300	43.050	43.200	43.200	26,850,952
Jan 21, 2021	43.400	44.800	43.300	44.350	44.350	58,585,221
Jan 20, 2021	43.350	43.950	43.050	43.250	43.250	29,536,761
Jan 19, 2021	42.200	43.900	42.200	43.800	43.800	55,904,213
Jan 18, 2021	42.300	42.300	41.600	42.050	42.050	35,136,246
Jan 15, 2021	43.150	43.300	42.700	42.950	42.950	24,016,989
Jan 14, 2021	42.650	43.050	42.100	43.000	43.000	19,806,325
Jan 13, 2021	43.250	43.400	42.550	42.750	42.750	29,411,073
Jan 12, 2021	42.800	43.400	42.750	43.250	43.250	20,905,160
Jan 11, 2021	43.050	43.250	42.500	43.000	43.000	20,501,368
Jan 08, 2021	43.700	43.700	42.550	43.400	43.400	36,759,304
Jan 07, 2021	43.500	43.800	42.850	43.400	43.400	71,074,555
Jan 06, 2021	40.150	41.750	39.800	41.500	41.500	37,778,767
Jan 05, 2021	40.000	40.550	39.750	40.150	40.150	17,133,338
Jan 04, 2021	40.300	40.600	39.900	40.450	40.450	20,433,690
Dec 31, 2020	40.650	40.650	40.650	40.650	40.650	-
Dec 30, 2020	40.000	40.800	39.700	40.600	40.600	19,366,003
Dec 29, 2020	39.850	40.250	39.550	40.250	40.250	18,625,915
Dec 28, 2020	40.200	40.550	39.750	40.000	40.000	34,795,081
Dec 24, 2020	40.200	40.200	40.200	40.200	40.200	-
Dec 23, 2020	39.350	39.800	39.200	39.550	39.550	11,058,184
Dec 22, 2020	39.150	39.850	38.900	39.450	39.450	20,537,983
Dec 21, 2020	40.500	40.600	39.400	39.500	39.500	43,011,048
Dec 18, 2020	41.300	41.500	40.900	41.150	41.150	16,213,637
Dec 17, 2020	41.250	41.700	40.900	41.700	41.700	21,812,272
Dec 16, 2020	41.600	41.950	41.100	41.300	41.300	34,039,265
Dec 15, 2020	41.550	41.550	40.650	41.000	41.000	38,355,782
Dec 14, 2020	41.650	41.750	40.900	41.350	41.350	32,650,410
Dec 11, 2020	42.350	42.800	41.650	41.650	41.650	29,090,034
Dec 10, 2020	41.400	41.900	41.300	41.900	41.900	13,294,583
Dec 09, 2020	41.250	42.250	41.250	41.750	41.750	26,247,730
Dec 08, 2020	42.300	42.450	41.000	41.350	41.350	47,719,149
Dec 07, 2020	43.800	44.000	42.600	42.900	42.900	38,401,366
Dec 04, 2020	43.900	44.000	42.800	43.750	43.750	78,097,207
Dec 03, 2020	43.050	43.800	42.850	43.400	43.400	43,365,022
Dec 02, 2020	41.950	43.000	41.950	42.500	42.500	57,225,027
Dec 01, 2020	40.700	41.550	40.500	41.000	41.000	48,696,915
Nov 30, 2020	42.000	42.050	41.300	41.500	41.500	35,056,130
Nov 27, 2020	41.300	42.250	41.050	42.000	42.000	48,916,847
Nov 26, 2020	41.650	42.450	41.200	42.000	42.000	56,764,441
Nov 25, 2020	41.050	42.950	41.050	42.350	42.350	107,805,377
Nov 24, 2020	39.650	39.750	39.350	39.750	39.750	24,252,795
Nov 23, 2020	39.250	39.450	38.800	39.350	39.350	18,219,561
Nov 20, 2020	39.100	39.200	38.600	38.900	38.900	20,277,468
Nov 19, 2020	39.300	39.800	39.100	39.100	39.100	30,734,201
Nov 18, 2020	38.800	39.450	38.600	39.200	39.200	36,579,851
Nov 17, 2020	39.250	39.350	38.500	39.250	39.250	42,547,668
Nov 16, 2020	38.000	39.000	38.000	38.800	38.800	36,533,520
Nov 13, 2020	37.550	37.550	36.700	37.250	37.250	41,586,505
Nov 12, 2020	39.400	39.700	38.000	38.350	38.350	45,560,983
Nov 11, 2020	38.000	39.350	37.900	39.250	39.250	97,089,785
Nov 10, 2020	37.350	37.700	36.700	37.700	37.700	116,830,209
Nov 09, 2020	35.050	35.300	34.650	34.850	34.850	28,966,377
Nov 06, 2020	33.900	35.000	33.900	34.700	34.700	41,024,413
Nov 05, 2020	34.050	34.450	33.400	34.150	34.150	46,078,997
Nov 04, 2020	34.600	35.100	33.800	33.800	33.800	81,474,334
Nov 03, 2020	33.200	34.000	33.100	33.800	33.800	47,342,668
Nov 02, 2020	32.150	33.000	32.150	32.800	32.800	34,326,565
Oct 30, 2020	32.500	32.700	31.800	32.100	32.100	31,133,678
Oct 29, 2020	31.700	32.450	31.650	32.300	32.300	32,120,556
Oct 28, 2020	33.550	33.550	32.350	32.650	32.650	51,755,011
Oct 27, 2020	32.400	34.000	32.200	33.800	33.800	106,318,304
Oct 23, 2020	31.250	32.800	31.100	32.250	32.250	67,908,927
Oct 22, 2020	30.900	31.300	30.750	31.250	31.250	22,072,777
Oct 21, 2020	31.050	31.200	30.800	31.050	31.050	17,002,007
Oct 20, 2020	30.650	31.200	30.450	30.800	30.800	22,502,287
Oct 19, 2020	30.500	31.200	30.500	30.900	30.900	28,515,009
Oct 16, 2020	29.850	30.300	29.750	30.150	30.150	18,962,836
Oct 15, 2020	30.000	30.600	29.700	29.900	29.900	41,648,851
Oct 14, 2020	30.900	30.900	30.150	30.500	30.500	31,480,937
Oct 12, 2020	31.400	31.700	31.050	31.450	31.450	33,931,078
Oct 09, 2020	31.500	31.550	31.000	31.450	31.450	20,790,756
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,851.50+12.50(+0.33%)

Dow Futures31,609.00+144.00(+0.46%)

Nasdaq Futures12,655.25-8.50(-0.07%)

HSBC Holdings plc (0005.HK)

S&P Futures
3,851.50
+12.50(+0.33%)

Dow Futures
31,609.00
+144.00(+0.46%)

Nasdaq Futures
12,655.25
-8.50(-0.07%)