Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,893.25
-10.50(-0.27%)
Dow Futures
31,364.00
-57.00(-0.18%)
Nasdaq Futures
12,000.50
-40.00(-0.33%)
Russell 2000 Futures
1,766.90
-2.90(-0.16%)
Crude Oil
110.96
+1.39(+1.27%)
Gold
1,825.50
+0.70(+0.04%)

Advertisement

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

51.500

-0.300

(-0.58%)

As of 10:49AM HKT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	51.450	52.100	51.400	51.500	51.500	6,251,133
Jun 27, 2022	51.500	52.000	51.400	51.800	51.800	28,278,385
Jun 24, 2022	50.650	51.200	50.500	50.800	50.800	17,225,887
Jun 23, 2022	51.100	51.600	50.550	50.650	50.650	17,271,976
Jun 22, 2022	51.400	51.650	50.500	50.650	50.650	19,085,399
Jun 21, 2022	51.100	51.700	50.950	51.400	51.400	33,493,225
Jun 20, 2022	48.850	49.750	48.700	49.550	49.550	15,568,560
Jun 17, 2022	50.150	50.200	49.300	49.650	49.650	21,024,667
Jun 16, 2022	50.350	50.850	49.650	49.800	49.800	23,932,139
Jun 15, 2022	49.300	49.950	48.900	49.900	49.900	19,637,736
Jun 14, 2022	48.650	49.750	48.450	49.550	49.550	25,080,542
Jun 13, 2022	48.550	49.100	48.200	48.700	48.700	36,622,006
Jun 10, 2022	49.950	50.400	49.700	49.950	49.950	23,082,469
Jun 09, 2022	50.400	50.850	50.000	50.600	50.600	24,011,935
Jun 08, 2022	52.000	52.100	51.000	51.250	51.250	20,744,261
Jun 07, 2022	51.800	52.300	51.500	51.750	51.750	15,184,480
Jun 06, 2022	52.300	52.700	51.450	52.650	52.650	15,914,549
Jun 02, 2022	51.950	52.300	51.800	52.300	52.300	9,859,724
Jun 01, 2022	52.200	52.750	52.200	52.500	52.500	21,240,457
May 31, 2022	52.250	52.300	51.600	52.100	52.100	17,715,751
May 30, 2022	52.600	52.900	52.400	52.400	52.400	26,267,279
May 27, 2022	51.500	52.200	51.350	51.950	51.950	27,962,499
May 26, 2022	51.700	51.700	50.450	51.200	51.200	21,990,168
May 25, 2022	50.950	51.550	50.750	50.950	50.950	36,012,327
May 24, 2022	49.150	49.550	48.600	49.400	49.400	19,894,498
May 23, 2022	48.300	48.650	47.950	48.450	48.450	14,406,943
May 20, 2022	48.350	48.650	47.850	48.450	48.450	23,670,727
May 19, 2022	48.000	48.050	47.350	47.550	47.550	19,941,600
May 18, 2022	48.600	48.900	48.050	48.350	48.350	17,168,449
May 17, 2022	48.000	48.750	48.000	48.600	48.600	15,919,362
May 16, 2022	47.600	48.150	47.500	47.900	47.900	10,970,715
May 13, 2022	46.750	47.850	46.550	47.750	47.750	19,133,351
May 12, 2022	47.800	47.950	46.500	46.750	46.750	28,766,863
May 11, 2022	48.200	48.550	47.900	48.400	48.400	11,727,920
May 10, 2022	47.550	48.700	47.200	48.450	48.450	18,037,551
May 06, 2022	49.000	49.800	48.500	49.000	49.000	22,019,352
May 05, 2022	51.700	51.800	50.350	50.450	50.450	16,192,094
May 04, 2022	50.800	51.350	50.500	50.750	50.750	16,374,927
May 03, 2022	48.550	50.250	48.150	49.800	49.800	24,035,559
Apr 29, 2022	48.450	48.800	47.850	48.550	48.550	25,095,530
Apr 28, 2022	47.850	49.000	47.600	48.850	48.850	21,296,464
Apr 27, 2022	47.250	48.700	47.250	48.100	48.100	38,716,435
Apr 26, 2022	50.850	51.350	48.800	49.500	49.500	44,212,494
Apr 25, 2022	52.600	52.650	50.900	51.650	51.650	34,714,858
Apr 22, 2022	54.000	54.350	53.500	54.150	54.150	15,424,898
Apr 21, 2022	54.700	55.100	54.550	55.000	55.000	24,207,791
Apr 20, 2022	53.450	54.100	53.300	53.950	53.950	12,920,024
Apr 19, 2022	52.800	53.500	52.350	53.450	53.450	14,672,531
Apr 14, 2022	53.200	53.300	52.850	53.250	53.250	10,408,286
Apr 13, 2022	52.700	53.400	52.650	53.300	53.300	11,761,552
Apr 12, 2022	54.350	54.350	53.250	53.350	53.350	14,864,663
Apr 11, 2022	53.600	54.200	53.550	54.050	54.050	13,750,516
Apr 08, 2022	53.500	53.950	53.400	53.950	53.950	10,357,713
Apr 07, 2022	53.300	53.800	53.300	53.450	53.450	11,573,734
Apr 06, 2022	53.900	54.050	53.150	53.700	53.700	17,097,274
Apr 04, 2022	54.300	54.350	53.800	54.050	54.050	10,779,509
Apr 01, 2022	53.700	54.350	53.400	54.350	54.350	8,177,523
Mar 31, 2022	53.950	54.300	53.800	54.200	54.200	12,951,991
Mar 30, 2022	53.800	54.450	53.750	53.950	53.950	20,820,331
Mar 29, 2022	53.300	53.550	52.800	53.500	53.500	11,940,218
Mar 28, 2022	53.200	53.850	53.100	53.750	53.750	15,367,982
Mar 25, 2022	53.050	53.450	52.700	52.800	52.800	14,829,385
Mar 24, 2022	52.650	52.750	52.050	52.700	52.700	11,682,674
Mar 23, 2022	53.150	53.500	52.900	53.150	53.150	25,529,261
Mar 22, 2022	51.350	52.650	51.350	52.350	52.350	21,445,004
Mar 21, 2022	51.550	51.600	50.850	51.350	51.350	14,342,896
Mar 18, 2022	51.200	51.750	50.800	51.400	51.400	21,768,112
Mar 17, 2022	50.500	51.600	49.750	51.200	51.200	41,290,933
Mar 16, 2022	49.700	49.750	48.150	49.200	49.200	43,856,918
Mar 15, 2022	49.800	49.800	48.550	49.200	49.200	44,267,673
Mar 14, 2022	48.850	49.650	48.600	49.600	49.600	30,122,708
Mar 11, 2022	48.500	49.100	47.900	48.850	48.850	23,734,051
Mar 10, 2022	49.550	49.650	48.350	49.150	49.150	32,042,021
Mar 10, 2022	1.411736 Dividend
Mar 09, 2022	48.800	49.450	48.150	49.250	47.838	40,079,196
Mar 08, 2022	48.350	48.800	47.600	48.000	46.624	37,056,910
Mar 07, 2022	48.200	48.700	47.750	47.850	46.478	98,387,101
Mar 04, 2022	50.900	51.850	50.900	51.500	50.024	63,019,166
Mar 03, 2022	52.600	53.400	52.050	53.300	51.772	29,710,818
Mar 02, 2022	52.100	52.300	50.850	51.200	49.732	45,247,755
Mar 01, 2022	54.050	54.150	53.200	54.000	52.452	16,963,545
Feb 28, 2022	55.700	55.700	53.800	54.100	52.549	37,535,471
Feb 25, 2022	54.200	54.750	53.200	54.750	53.181	47,466,421
Feb 24, 2022	57.600	57.750	55.700	56.150	54.540	40,684,122
Feb 23, 2022	57.850	58.200	57.500	58.100	56.435	32,126,802
Feb 22, 2022	57.500	57.750	56.200	56.450	54.832	41,858,089
Feb 21, 2022	58.000	58.550	57.500	58.550	56.872	20,272,291
Feb 18, 2022	57.200	58.250	57.150	58.000	56.337	17,898,184
Feb 17, 2022	57.850	58.050	57.400	58.000	56.337	17,562,099
Feb 16, 2022	58.450	58.650	58.100	58.500	56.823	17,500,241
Feb 15, 2022	58.400	58.500	57.500	58.000	56.337	30,082,843
Feb 14, 2022	59.450	59.600	59.000	59.000	57.309	27,627,724
Feb 11, 2022	59.100	59.100	58.650	59.000	57.309	21,586,802
Feb 10, 2022	58.800	58.900	58.000	58.750	57.066	18,112,418
Feb 09, 2022	59.000	59.550	58.900	59.300	57.600	30,908,859
Feb 08, 2022	58.500	58.800	58.350	58.800	57.115	29,030,418
Feb 07, 2022	57.500	57.900	57.100	57.900	56.240	22,200,614
Feb 04, 2022	57.300	58.000	57.100	57.900	56.240	62,749,377
Jan 31, 2022	55.100	55.100	55.100	55.100	53.521	-
Jan 28, 2022	55.300	55.750	55.150	55.600	54.006	54,473,659
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,893.25-10.50(-0.27%)

Dow Futures31,364.00-57.00(-0.18%)

Nasdaq Futures12,000.50-40.00(-0.33%)

Russell 2000 Futures1,766.90-2.90(-0.16%)

Crude Oil110.96+1.39(+1.27%)

Gold1,825.50+0.70(+0.04%)

HSBC Holdings plc (0005.HK)

S&P Futures
3,893.25
-10.50(-0.27%)

Dow Futures
31,364.00
-57.00(-0.18%)

Nasdaq Futures
12,000.50
-40.00(-0.33%)

Russell 2000 Futures
1,766.90
-2.90(-0.16%)

Crude Oil
110.96
+1.39(+1.27%)

Gold
1,825.50
+0.70(+0.04%)