U.S. Markets open in 5 hrs 25 mins

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
42.800-0.400 (-0.93%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202143.35043.40042.50042.80042.80022,936,873
Jan 22, 202144.25044.30043.05043.20043.20026,850,950
Jan 21, 202143.40044.80043.30044.35044.35058,585,220
Jan 20, 202143.35043.95043.05043.25043.25029,536,760
Jan 19, 202142.20043.90042.20043.80043.80055,904,210
Jan 18, 202142.30042.30041.60042.05042.05035,136,240
Jan 15, 202143.15043.30042.70042.95042.95024,016,980
Jan 14, 202142.65043.05042.10043.00043.00019,806,320
Jan 13, 202143.25043.40042.55042.75042.75029,411,070
Jan 12, 202142.80043.40042.75043.25043.25020,905,160
Jan 11, 202143.05043.25042.50043.00043.00020,501,360
Jan 08, 202143.70043.70042.55043.40043.40036,759,300
Jan 07, 202143.50043.80042.85043.40043.40071,074,550
Jan 06, 202140.15041.75039.80041.50041.50037,778,760
Jan 05, 202140.00040.55039.75040.15040.15017,133,330
Jan 04, 202140.30040.60039.90040.45040.45020,433,690
Dec 31, 202040.55040.90040.25040.75040.75010,484,670
Dec 30, 202040.00040.80039.70040.60040.60019,366,000
Dec 29, 202039.85040.25039.55040.25040.25018,625,910
Dec 28, 202040.20040.55039.75040.00040.00034,795,080
Dec 24, 202040.20040.70040.05040.10040.10017,342,740
Dec 23, 202039.35039.80039.20039.55039.55011,058,180
Dec 22, 202039.15039.85038.90039.45039.45020,537,980
Dec 21, 202040.50040.60039.40039.50039.50043,011,040
Dec 18, 202041.30041.50040.90041.15041.15016,213,630
Dec 17, 202041.25041.70040.90041.70041.70021,812,270
Dec 16, 202041.60041.95041.10041.30041.30034,039,260
Dec 15, 202041.55041.55040.65041.00041.00038,355,780
Dec 14, 202041.65041.75040.90041.35041.35032,650,410
Dec 11, 202042.35042.80041.65041.65041.65029,090,030
Dec 10, 202041.40041.90041.30041.90041.90013,294,580
Dec 09, 202041.25042.25041.25041.75041.75026,247,730
Dec 08, 202042.30042.45041.00041.35041.35047,719,140
Dec 07, 202043.80044.00042.60042.90042.90038,401,360
Dec 04, 202043.90044.00042.80043.75043.75078,097,200
Dec 03, 202043.05043.80042.85043.40043.40043,365,020
Dec 02, 202041.95043.00041.95042.50042.50057,225,020
Dec 01, 202040.70041.55040.50041.00041.00048,696,910
Nov 30, 202042.00042.05041.30041.50041.50035,056,130
Nov 27, 202041.30042.25041.05042.00042.00048,916,840
Nov 26, 202041.65042.45041.20042.00042.00056,764,440
Nov 25, 202041.05042.95041.05042.35042.350107,805,300
Nov 24, 202039.65039.75039.35039.75039.75024,252,790
Nov 23, 202039.25039.45038.80039.35039.35018,219,560
Nov 20, 202039.10039.20038.60038.90038.90020,277,460
Nov 19, 202039.30039.80039.10039.10039.10030,734,200
Nov 18, 202038.80039.45038.60039.20039.20036,579,850
Nov 17, 202039.25039.35038.50039.25039.25042,547,660
Nov 16, 202038.00039.00038.00038.80038.80036,533,520
Nov 13, 202037.55037.55036.70037.25037.25041,586,500
Nov 12, 202039.40039.70038.00038.35038.35045,560,980
Nov 11, 202038.00039.35037.90039.25039.25097,089,780
Nov 10, 202037.35037.70036.70037.70037.700116,830,200
Nov 09, 202035.05035.30034.65034.85034.85028,966,370
Nov 06, 202033.90035.00033.90034.70034.70041,024,410
Nov 05, 202034.05034.45033.40034.15034.15046,078,990
Nov 04, 202034.60035.10033.80033.80033.80081,474,330
Nov 03, 202033.20034.00033.10033.80033.80047,342,660
Nov 02, 202032.15033.00032.15032.80032.80034,326,560
Oct 30, 202032.50032.70031.80032.10032.10031,133,670
Oct 29, 202031.70032.45031.65032.30032.30032,120,550
Oct 28, 202033.55033.55032.35032.65032.65051,755,010
Oct 27, 202032.40034.00032.20033.80033.800106,318,300
Oct 23, 202031.25032.80031.10032.25032.25067,908,920
Oct 22, 202030.90031.30030.75031.25031.25022,072,770
Oct 21, 202030.85031.35030.80031.05031.05017,002,000
Oct 20, 202030.65031.20030.45030.80030.80022,502,280
Oct 19, 202030.50031.20030.50030.90030.90028,515,000
Oct 16, 202029.85030.30029.75030.15030.15018,962,830
Oct 15, 202030.00030.60029.70029.90029.90041,648,850
Oct 14, 202030.90030.90030.15030.50030.50031,480,930
Oct 12, 202031.40031.70031.05031.45031.45033,931,070
Oct 09, 202031.50031.55031.00031.45031.45020,790,750
Oct 08, 202031.80031.80031.20031.40031.40015,582,310
Oct 07, 202031.05031.60031.00031.55031.55029,318,880
Oct 06, 202031.10031.20030.75031.05031.05028,877,680
Oct 05, 202030.70031.90030.70031.00031.00069,650,600
Sep 30, 202030.50030.50029.65029.80029.80035,285,500
Sep 29, 202030.85031.40030.00030.00030.00055,920,300
Sep 28, 202028.35031.30028.25030.80030.800150,402,100
Sep 25, 202028.55028.70027.90028.20028.20042,465,820
Sep 24, 202028.45028.65027.90028.60028.60063,528,720
Sep 23, 202028.45028.80027.50028.75028.750109,384,300
Sep 22, 202028.50028.80028.30028.70028.70087,310,260
Sep 21, 202030.25030.45029.30029.30029.300120,212,700
Sep 18, 202030.90031.40030.85030.95030.95034,257,440
Sep 17, 202031.75031.75030.80030.90030.90040,160,060
Sep 16, 202032.00032.15031.65031.75031.75024,685,970
Sep 15, 202032.05032.30032.00032.05032.05016,221,180
Sep 14, 202032.15032.30032.10032.20032.20014,059,380
Sep 11, 202032.15032.45032.15032.25032.25015,186,560
Sep 10, 202032.80032.90032.40032.40032.40018,575,270
Sep 09, 202032.50032.70032.30032.70032.70026,236,140
Sep 08, 202033.10033.20032.75033.00033.00017,394,460
Sep 07, 202033.30033.55032.80032.85032.85025,566,330
Sep 04, 202032.80033.25032.60033.10033.10072,546,850
Sep 03, 202032.90033.45032.80033.45033.45023,867,670
Sep 02, 202033.10033.35032.75033.15033.15029,444,970
Sep 01, 202033.15033.80033.15033.50033.50025,848,470
Aug 31, 202034.40034.75033.80033.80033.80022,318,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...