Advertisement
Advertisement
U.S. markets close in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
52.600+0.100 (+0.19%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202252.40052.60052.05052.60052.6008,641,568
Aug 11, 202252.25052.50051.95052.50052.50013,064,217
Aug 10, 202252.20052.35051.60051.95051.95011,914,995
Aug 09, 202251.45052.10051.30052.10052.10011,987,496
Aug 08, 202251.10051.90051.10051.80051.80011,248,226
Aug 05, 202251.60051.70051.05051.10051.10012,863,717
Aug 04, 202251.40051.90051.15051.60051.60016,503,613
Aug 03, 202251.45051.45050.60051.00051.00011,339,620
Aug 02, 202252.05052.10050.30051.00051.00029,491,697
Aug 01, 202249.25052.50048.70051.85051.85047,596,428
Jul 29, 202249.45049.80049.10049.40049.40015,931,021
Jul 28, 202250.00050.15049.05049.60049.60020,647,880
Jul 27, 202249.45050.15049.40049.90049.90014,709,959
Jul 26, 202249.65050.30049.60050.10050.10026,198,720
Jul 25, 202248.25049.05048.25048.85048.85017,483,734
Jul 22, 202248.85049.10048.60048.60048.60015,060,463
Jul 21, 202248.90048.90048.05048.20048.20014,349,184
Jul 20, 202249.45049.55049.00049.25049.25011,843,210
Jul 19, 202248.70049.00048.20048.80048.80010,671,479
Jul 18, 202248.40049.25047.85049.15049.15020,015,928
Jul 15, 202247.90048.15047.35047.70047.70032,226,807
Jul 14, 202249.60049.60048.75049.00049.00015,865,169
Jul 13, 202249.05049.75049.05049.10049.10011,194,546
Jul 12, 202248.90049.35048.90049.05049.05010,129,745
Jul 11, 202249.45049.50048.85049.00049.00015,280,651
Jul 08, 202250.40050.45049.50049.80049.80017,324,166
Jul 07, 202248.65049.70048.50049.65049.65015,261,907
Jul 06, 202249.80049.85048.60049.10049.10042,722,173
Jul 05, 202251.40052.40050.70050.90050.90015,237,633
Jul 04, 202250.90051.35050.20051.25051.25016,993,452
Jun 30, 202252.20052.60051.55051.65051.65019,160,920
Jun 29, 202252.05052.25051.60051.90051.90017,777,494
Jun 28, 202251.45052.20051.30052.05052.05025,746,710
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement