Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202251.45052.10051.40051.50051.5006,251,133
Jun 27, 202251.50052.00051.40051.80051.80028,278,385
Jun 24, 202250.65051.20050.50050.80050.80017,225,887
Jun 23, 202251.10051.60050.55050.65050.65017,271,976
Jun 22, 202251.40051.65050.50050.65050.65019,085,399
Jun 21, 202251.10051.70050.95051.40051.40033,493,225
Jun 20, 202248.85049.75048.70049.55049.55015,568,560
Jun 17, 202250.15050.20049.30049.65049.65021,024,667
Jun 16, 202250.35050.85049.65049.80049.80023,932,139
Jun 15, 202249.30049.95048.90049.90049.90019,637,736
Jun 14, 202248.65049.75048.45049.55049.55025,080,542
Jun 13, 202248.55049.10048.20048.70048.70036,622,006
Jun 10, 202249.95050.40049.70049.95049.95023,082,469
Jun 09, 202250.40050.85050.00050.60050.60024,011,935
Jun 08, 202252.00052.10051.00051.25051.25020,744,261
Jun 07, 202251.80052.30051.50051.75051.75015,184,480
Jun 06, 202252.30052.70051.45052.65052.65015,914,549
Jun 02, 202251.95052.30051.80052.30052.3009,859,724
Jun 01, 202252.20052.75052.20052.50052.50021,240,457
May 31, 202252.25052.30051.60052.10052.10017,715,751
May 30, 202252.60052.90052.40052.40052.40026,267,279
May 27, 202251.50052.20051.35051.95051.95027,962,499
May 26, 202251.70051.70050.45051.20051.20021,990,168
May 25, 202250.95051.55050.75050.95050.95036,012,327
May 24, 202249.15049.55048.60049.40049.40019,894,498
May 23, 202248.30048.65047.95048.45048.45014,406,943
May 20, 202248.35048.65047.85048.45048.45023,670,727
May 19, 202248.00048.05047.35047.55047.55019,941,600
May 18, 202248.60048.90048.05048.35048.35017,168,449
May 17, 202248.00048.75048.00048.60048.60015,919,362
May 16, 202247.60048.15047.50047.90047.90010,970,715
May 13, 202246.75047.85046.55047.75047.75019,133,351
May 12, 202247.80047.95046.50046.75046.75028,766,863
May 11, 202248.20048.55047.90048.40048.40011,727,920
May 10, 202247.55048.70047.20048.45048.45018,037,551
May 06, 202249.00049.80048.50049.00049.00022,019,352
May 05, 202251.70051.80050.35050.45050.45016,192,094
May 04, 202250.80051.35050.50050.75050.75016,374,927
May 03, 202248.55050.25048.15049.80049.80024,035,559
Apr 29, 202248.45048.80047.85048.55048.55025,095,530
Apr 28, 202247.85049.00047.60048.85048.85021,296,464
Apr 27, 202247.25048.70047.25048.10048.10038,716,435
Apr 26, 202250.85051.35048.80049.50049.50044,212,494
Apr 25, 202252.60052.65050.90051.65051.65034,714,858
Apr 22, 202254.00054.35053.50054.15054.15015,424,898
Apr 21, 202254.70055.10054.55055.00055.00024,207,791
Apr 20, 202253.45054.10053.30053.95053.95012,920,024
Apr 19, 202252.80053.50052.35053.45053.45014,672,531
Apr 14, 202253.20053.30052.85053.25053.25010,408,286
Apr 13, 202252.70053.40052.65053.30053.30011,761,552
Apr 12, 202254.35054.35053.25053.35053.35014,864,663
Apr 11, 202253.60054.20053.55054.05054.05013,750,516
Apr 08, 202253.50053.95053.40053.95053.95010,357,713
Apr 07, 202253.30053.80053.30053.45053.45011,573,734
Apr 06, 202253.90054.05053.15053.70053.70017,097,274
Apr 04, 202254.30054.35053.80054.05054.05010,779,509
Apr 01, 202253.70054.35053.40054.35054.3508,177,523
Mar 31, 202253.95054.30053.80054.20054.20012,951,991
Mar 30, 202253.80054.45053.75053.95053.95020,820,331
Mar 29, 202253.30053.55052.80053.50053.50011,940,218
Mar 28, 202253.20053.85053.10053.75053.75015,367,982
Mar 25, 202253.05053.45052.70052.80052.80014,829,385
Mar 24, 202252.65052.75052.05052.70052.70011,682,674
Mar 23, 202253.15053.50052.90053.15053.15025,529,261
Mar 22, 202251.35052.65051.35052.35052.35021,445,004
Mar 21, 202251.55051.60050.85051.35051.35014,342,896
Mar 18, 202251.20051.75050.80051.40051.40021,768,112
Mar 17, 202250.50051.60049.75051.20051.20041,290,933
Mar 16, 202249.70049.75048.15049.20049.20043,856,918
Mar 15, 202249.80049.80048.55049.20049.20044,267,673
Mar 14, 202248.85049.65048.60049.60049.60030,122,708
Mar 11, 202248.50049.10047.90048.85048.85023,734,051
Mar 10, 202249.55049.65048.35049.15049.15032,042,021
Mar 10, 20221.411736 Dividend
Mar 09, 202248.80049.45048.15049.25047.83840,079,196
Mar 08, 202248.35048.80047.60048.00046.62437,056,910
Mar 07, 202248.20048.70047.75047.85046.47898,387,101
Mar 04, 202250.90051.85050.90051.50050.02463,019,166
Mar 03, 202252.60053.40052.05053.30051.77229,710,818
Mar 02, 202252.10052.30050.85051.20049.73245,247,755
Mar 01, 202254.05054.15053.20054.00052.45216,963,545
Feb 28, 202255.70055.70053.80054.10052.54937,535,471
Feb 25, 202254.20054.75053.20054.75053.18147,466,421
Feb 24, 202257.60057.75055.70056.15054.54040,684,122
Feb 23, 202257.85058.20057.50058.10056.43532,126,802
Feb 22, 202257.50057.75056.20056.45054.83241,858,089
Feb 21, 202258.00058.55057.50058.55056.87220,272,291
Feb 18, 202257.20058.25057.15058.00056.33717,898,184
Feb 17, 202257.85058.05057.40058.00056.33717,562,099
Feb 16, 202258.45058.65058.10058.50056.82317,500,241
Feb 15, 202258.40058.50057.50058.00056.33730,082,843
Feb 14, 202259.45059.60059.00059.00057.30927,627,724
Feb 11, 202259.10059.10058.65059.00057.30921,586,802
Feb 10, 202258.80058.90058.00058.75057.06618,112,418
Feb 09, 202259.00059.55058.90059.30057.60030,908,859
Feb 08, 202258.50058.80058.35058.80057.11529,030,418
Feb 07, 202257.50057.90057.10057.90056.24022,200,614
Feb 04, 202257.30058.00057.10057.90056.24062,749,377
Jan 31, 202255.10055.10055.10055.10053.521-
Jan 28, 202255.30055.75055.15055.60054.00654,473,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement