U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202146.30046.30045.50046.10046.10021,428,414
Mar 04, 202146.35046.70045.65046.55046.55021,548,948
Mar 03, 202145.85046.40045.65046.25046.25028,011,412
Mar 02, 202145.50045.90044.50045.05045.05040,008,344
Mar 01, 202146.50046.70045.35046.10046.10040,401,581
Feb 26, 202147.50047.65046.45047.30047.30051,003,641
Feb 25, 202147.50048.30047.25047.65047.65067,926,724
Feb 24, 202146.15046.60045.60046.10046.10060,287,540
Feb 23, 202147.00049.50046.50046.70046.700103,770,263
Feb 22, 202146.40046.80045.80046.50046.50054,301,785
Feb 19, 202145.70045.70044.80045.55045.55031,829,216
Feb 18, 202146.80046.80045.65046.40046.40045,469,560
Feb 17, 202146.00046.70045.55046.05046.05067,314,629
Feb 16, 202144.15045.75043.95045.75045.75090,085,953
Feb 11, 202142.65042.65042.65042.65042.650-
Feb 10, 202142.50043.00042.25042.60042.60023,428,359
Feb 09, 202141.25041.90041.25041.70041.70017,026,295
Feb 08, 202141.80041.95041.10041.35041.35017,954,523
Feb 05, 202141.70042.40041.40041.70041.70029,839,423
Feb 04, 202140.80042.20040.70041.00041.00024,852,170
Feb 03, 202140.95041.45040.60041.35041.35022,026,816
Feb 02, 202140.65041.10040.55040.95040.95018,957,865
Feb 01, 202140.60041.15040.10040.75040.75025,140,139
Jan 29, 202141.60041.90040.80040.95040.95030,804,534
Jan 28, 202142.30042.45041.35041.55041.55036,935,168
Jan 27, 202142.75043.40042.30042.75042.75019,910,229
Jan 26, 202142.40042.80041.90042.20042.20023,091,145
Jan 25, 202143.35043.40042.50042.80042.80022,936,873
Jan 22, 202144.25044.30043.05043.20043.20026,850,952
Jan 21, 202143.40044.80043.30044.35044.35058,585,221
Jan 20, 202143.35043.95043.05043.25043.25029,536,761
Jan 19, 202142.20043.90042.20043.80043.80055,904,213
Jan 18, 202142.30042.30041.60042.05042.05035,136,246
Jan 15, 202143.15043.30042.70042.95042.95024,016,989
Jan 14, 202142.65043.05042.10043.00043.00019,806,325
Jan 13, 202143.25043.40042.55042.75042.75029,411,073
Jan 12, 202142.80043.40042.75043.25043.25020,905,160
Jan 11, 202143.05043.25042.50043.00043.00020,501,368
Jan 08, 202143.70043.70042.55043.40043.40036,759,304
Jan 07, 202143.50043.80042.85043.40043.40071,074,555
Jan 06, 202140.15041.75039.80041.50041.50037,778,767
Jan 05, 202140.00040.55039.75040.15040.15017,133,338
Jan 04, 202140.30040.60039.90040.45040.45020,433,690
Dec 31, 202040.65040.65040.65040.65040.650-
Dec 30, 202040.00040.80039.70040.60040.60019,366,003
Dec 29, 202039.85040.25039.55040.25040.25018,625,915
Dec 28, 202040.20040.55039.75040.00040.00034,795,081
Dec 24, 202040.20040.20040.20040.20040.200-
Dec 23, 202039.35039.80039.20039.55039.55011,058,184
Dec 22, 202039.15039.85038.90039.45039.45020,537,983
Dec 21, 202040.50040.60039.40039.50039.50043,011,048
Dec 18, 202041.30041.50040.90041.15041.15016,213,637
Dec 17, 202041.25041.70040.90041.70041.70021,812,272
Dec 16, 202041.60041.95041.10041.30041.30034,039,265
Dec 15, 202041.55041.55040.65041.00041.00038,355,782
Dec 14, 202041.65041.75040.90041.35041.35032,650,410
Dec 11, 202042.35042.80041.65041.65041.65029,090,034
Dec 10, 202041.40041.90041.30041.90041.90013,294,583
Dec 09, 202041.25042.25041.25041.75041.75026,247,730
Dec 08, 202042.30042.45041.00041.35041.35047,719,149
Dec 07, 202043.80044.00042.60042.90042.90038,401,366
Dec 04, 202043.90044.00042.80043.75043.75078,097,207
Dec 03, 202043.05043.80042.85043.40043.40043,365,022
Dec 02, 202041.95043.00041.95042.50042.50057,225,027
Dec 01, 202040.70041.55040.50041.00041.00048,696,915
Nov 30, 202042.00042.05041.30041.50041.50035,056,130
Nov 27, 202041.30042.25041.05042.00042.00048,916,847
Nov 26, 202041.65042.45041.20042.00042.00056,764,441
Nov 25, 202041.05042.95041.05042.35042.350107,805,377
Nov 24, 202039.65039.75039.35039.75039.75024,252,795
Nov 23, 202039.25039.45038.80039.35039.35018,219,561
Nov 20, 202039.10039.20038.60038.90038.90020,277,468
Nov 19, 202039.30039.80039.10039.10039.10030,734,201
Nov 18, 202038.80039.45038.60039.20039.20036,579,851
Nov 17, 202039.25039.35038.50039.25039.25042,547,668
Nov 16, 202038.00039.00038.00038.80038.80036,533,520
Nov 13, 202037.55037.55036.70037.25037.25041,586,505
Nov 12, 202039.40039.70038.00038.35038.35045,560,983
Nov 11, 202038.00039.35037.90039.25039.25097,089,785
Nov 10, 202037.35037.70036.70037.70037.700116,830,209
Nov 09, 202035.05035.30034.65034.85034.85028,966,377
Nov 06, 202033.90035.00033.90034.70034.70041,024,413
Nov 05, 202034.05034.45033.40034.15034.15046,078,997
Nov 04, 202034.60035.10033.80033.80033.80081,474,334
Nov 03, 202033.20034.00033.10033.80033.80047,342,668
Nov 02, 202032.15033.00032.15032.80032.80034,326,565
Oct 30, 202032.50032.70031.80032.10032.10031,133,678
Oct 29, 202031.70032.45031.65032.30032.30032,120,556
Oct 28, 202033.55033.55032.35032.65032.65051,755,011
Oct 27, 202032.40034.00032.20033.80033.800106,318,304
Oct 23, 202031.25032.80031.10032.25032.25067,908,927
Oct 22, 202030.90031.30030.75031.25031.25022,072,777
Oct 21, 202031.05031.20030.80031.05031.05017,002,007
Oct 20, 202030.65031.20030.45030.80030.80022,502,287
Oct 19, 202030.50031.20030.50030.90030.90028,515,009
Oct 16, 202029.85030.30029.75030.15030.15018,962,836
Oct 15, 202030.00030.60029.70029.90029.90041,648,851
Oct 14, 202030.90030.90030.15030.50030.50031,480,937
Oct 12, 202031.40031.70031.05031.45031.45033,931,078
Oct 09, 202031.50031.55031.00031.45031.45020,790,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...