0005.HK - HSBC Holdings plc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201775.5078.1075.4576.9576.9564,117,454
Nov 21, 201775.2075.8074.8075.6075.6032,409,934
Nov 20, 201775.2575.5075.0075.1075.1010,028,334
Nov 17, 201775.3575.6575.1075.2575.2512,812,063
Nov 16, 201775.5075.7075.2575.3575.358,504,207
Nov 15, 201775.1575.3075.0575.1075.1010,045,036
Nov 14, 201775.2075.4575.0575.1575.1516,683,838
Nov 13, 201775.9076.2575.6075.6575.6512,740,554
Nov 10, 201776.0076.1075.8075.9575.9511,164,601
Nov 09, 201775.4076.1575.4075.8575.8514,546,652
Nov 08, 201775.4075.6575.2575.3575.3522,353,265
Nov 07, 201775.3076.1075.3075.8075.8014,362,731
Nov 06, 201775.5075.5074.8575.3075.3023,272,416
Nov 03, 201775.5575.8575.5075.6075.6020,538,341
Nov 02, 201776.1576.2075.8075.8575.8526,844,827
Nov 01, 201776.2076.8076.2076.6576.6519,417,713
Oct 31, 201776.2576.6076.0576.2076.2032,077,681
Oct 30, 201777.2078.0576.8576.8576.8532,626,972
Oct 27, 201776.4077.4576.4077.1077.1020,176,013
Oct 26, 201776.6077.1076.6076.9076.9012,133,264
Oct 25, 201776.5076.9076.4076.7076.7010,451,638
Oct 24, 201776.2576.8076.1076.5076.508,670,500
Oct 23, 201777.0577.2076.4076.5076.5013,680,528
Oct 20, 201776.5076.9076.4076.5076.5013,357,000
Oct 19, 201777.0077.2576.0076.0076.0022,311,059
Oct 18, 201776.8577.1076.7577.0077.0011,810,048
Oct 17, 201777.1077.4577.0077.1577.1510,181,513
Oct 16, 201777.2077.7577.0577.3077.3015,033,599
Oct 13, 201777.0077.2076.6577.2077.2016,107,262
Oct 12, 201777.7077.7577.3077.3077.3014,127,044
Oct 12, 20170.1 Dividend
Oct 11, 201779.0579.2078.1078.1078.0033,386,628
Oct 10, 201777.5079.6577.5078.6078.5054,726,340
Oct 09, 201777.3577.7077.1077.5077.4016,552,354
Oct 06, 201777.8577.8577.2077.3577.2523,715,110
Oct 04, 201777.5077.9577.5077.8577.7521,197,563
Oct 03, 201776.5577.4576.5577.4577.3524,369,212
Sep 29, 201776.5076.9076.3076.5576.4516,766,252
Sep 28, 201776.4077.1076.0576.2076.1022,520,013
Sep 27, 201775.7576.4075.7576.2076.1017,499,190
Sep 26, 201776.0076.3075.8576.2076.1012,227,035
Sep 25, 201776.5076.5075.8576.1576.0522,774,092
Sep 22, 201776.0076.5076.0076.2076.1015,817,488
Sep 21, 201776.7076.9576.4576.6576.5517,117,676
Sep 20, 201776.6077.2076.4076.6576.5523,026,434
Sep 19, 201775.9077.1575.9076.6576.5535,514,613
Sep 18, 201775.6076.3075.3576.1576.0525,492,611
Sep 15, 201775.2075.9074.9075.3575.2515,385,113
Sep 14, 201775.0075.8575.0075.7575.6513,265,856
Sep 13, 201775.9076.2075.5575.6575.5519,534,607
Sep 12, 201775.7576.0075.3575.8075.7017,139,841
Sep 11, 201775.2075.6075.1075.4575.3521,820,578
Sep 08, 201774.0074.5574.0074.4574.3522,530,802
Sep 07, 201774.9574.9574.0074.1574.0620,990,873
Sep 06, 201774.9574.9574.3074.5574.4526,560,549
Sep 05, 201775.6075.7075.2575.5075.4011,918,310
Sep 04, 201775.7575.8575.2075.7075.6018,868,039
Sep 01, 201776.0076.4075.7075.9075.8027,184,080
Aug 31, 201776.0076.2575.7576.0075.9021,671,439
Aug 30, 201775.2076.3075.0576.2576.1526,529,092
Aug 29, 201775.1075.3074.6574.8074.7022,485,844
Aug 28, 201774.8075.6574.8075.3075.2026,447,668
Aug 25, 201774.2075.1573.8075.0074.9019,681,933
Aug 24, 201774.0574.4074.0074.3574.2515,190,669
Aug 23, 201774.6074.6074.6074.6074.50-
Aug 22, 201774.0074.7074.0074.5074.4014,162,691
Aug 21, 201773.7073.9573.7073.7573.6611,885,010
Aug 18, 201773.6074.1073.6073.8073.7128,756,935
Aug 17, 201775.3075.3074.5074.6074.5018,676,491
Aug 16, 201775.1075.4574.8075.2575.1514,376,268
Aug 15, 201775.8075.8075.0575.0574.9516,543,706
Aug 14, 201774.9075.6574.9075.5075.4027,033,274
Aug 11, 201775.1075.3074.5074.7574.6562,284,849
Aug 10, 201777.8078.0075.5076.5076.4050,124,050
Aug 09, 201777.8077.9577.6077.6577.5518,315,641
Aug 08, 201778.0578.3577.6078.3578.2522,516,191
Aug 07, 201778.7078.8078.1578.3578.2517,086,627
Aug 04, 201778.1578.5077.8078.5078.4022,477,181
Aug 03, 201778.3078.6077.8078.2578.1525,285,078
Aug 03, 20170.781282 Dividend
Aug 02, 201779.3079.5579.0579.3578.4737,531,643
Aug 01, 201778.4079.1578.3578.8577.9745,018,892
Jul 31, 201776.6078.9076.6078.4577.5869,506,170
Jul 28, 201776.7076.7576.4576.4575.6022,489,837
Jul 27, 201776.9077.1576.5576.9076.0521,522,054
Jul 26, 201777.0077.6076.5076.5575.7037,006,944
Jul 25, 201775.0076.7075.0076.7075.8538,304,083
Jul 24, 201774.8575.3074.8575.0074.1720,390,180
Jul 21, 201775.0075.4574.8575.1074.2716,281,515
Jul 20, 201775.0075.3574.7575.3574.5117,482,241
Jul 19, 201774.9575.1074.7074.9574.1222,941,944
Jul 18, 201775.0075.3574.8575.3574.5116,841,747
Jul 17, 201775.1075.5074.8075.3574.5120,659,347
Jul 14, 201775.3075.3575.0075.1574.3116,958,112
Jul 13, 201775.0075.4574.7575.1074.2727,664,283
Jul 12, 201775.3075.4074.5574.7073.8729,620,624
Jul 11, 201774.3575.9074.3575.0574.2245,884,695
Jul 10, 201773.3074.8573.3074.6073.7747,037,076
Jul 07, 201773.2573.7073.0573.1572.3419,650,107
Jul 06, 201773.5574.0073.2573.3572.5326,504,577
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...