Advertisement
Advertisement
HSBC Holdings plc (0005.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 52.400 | 52.600 | 52.050 | 52.600 | 52.600 | 8,641,568 |
| Aug 11, 2022 | 52.250 | 52.500 | 51.950 | 52.500 | 52.500 | 13,064,217 |
| Aug 10, 2022 | 52.200 | 52.350 | 51.600 | 51.950 | 51.950 | 11,914,995 |
| Aug 09, 2022 | 51.450 | 52.100 | 51.300 | 52.100 | 52.100 | 11,987,496 |
| Aug 08, 2022 | 51.100 | 51.900 | 51.100 | 51.800 | 51.800 | 11,248,226 |
| Aug 05, 2022 | 51.600 | 51.700 | 51.050 | 51.100 | 51.100 | 12,863,717 |
| Aug 04, 2022 | 51.400 | 51.900 | 51.150 | 51.600 | 51.600 | 16,503,613 |
| Aug 03, 2022 | 51.450 | 51.450 | 50.600 | 51.000 | 51.000 | 11,339,620 |
| Aug 02, 2022 | 52.050 | 52.100 | 50.300 | 51.000 | 51.000 | 29,491,697 |
| Aug 01, 2022 | 49.250 | 52.500 | 48.700 | 51.850 | 51.850 | 47,596,428 |
| Jul 29, 2022 | 49.450 | 49.800 | 49.100 | 49.400 | 49.400 | 15,931,021 |
| Jul 28, 2022 | 50.000 | 50.150 | 49.050 | 49.600 | 49.600 | 20,647,880 |
| Jul 27, 2022 | 49.450 | 50.150 | 49.400 | 49.900 | 49.900 | 14,709,959 |
| Jul 26, 2022 | 49.650 | 50.300 | 49.600 | 50.100 | 50.100 | 26,198,720 |
| Jul 25, 2022 | 48.250 | 49.050 | 48.250 | 48.850 | 48.850 | 17,483,734 |
| Jul 22, 2022 | 48.850 | 49.100 | 48.600 | 48.600 | 48.600 | 15,060,463 |
| Jul 21, 2022 | 48.900 | 48.900 | 48.050 | 48.200 | 48.200 | 14,349,184 |
| Jul 20, 2022 | 49.450 | 49.550 | 49.000 | 49.250 | 49.250 | 11,843,210 |
| Jul 19, 2022 | 48.700 | 49.000 | 48.200 | 48.800 | 48.800 | 10,671,479 |
| Jul 18, 2022 | 48.400 | 49.250 | 47.850 | 49.150 | 49.150 | 20,015,928 |
| Jul 15, 2022 | 47.900 | 48.150 | 47.350 | 47.700 | 47.700 | 32,226,807 |
| Jul 14, 2022 | 49.600 | 49.600 | 48.750 | 49.000 | 49.000 | 15,865,169 |
| Jul 13, 2022 | 49.050 | 49.750 | 49.050 | 49.100 | 49.100 | 11,194,546 |
| Jul 12, 2022 | 48.900 | 49.350 | 48.900 | 49.050 | 49.050 | 10,129,745 |
| Jul 11, 2022 | 49.450 | 49.500 | 48.850 | 49.000 | 49.000 | 15,280,651 |
| Jul 08, 2022 | 50.400 | 50.450 | 49.500 | 49.800 | 49.800 | 17,324,166 |
| Jul 07, 2022 | 48.650 | 49.700 | 48.500 | 49.650 | 49.650 | 15,261,907 |
| Jul 06, 2022 | 49.800 | 49.850 | 48.600 | 49.100 | 49.100 | 42,722,173 |
| Jul 05, 2022 | 51.400 | 52.400 | 50.700 | 50.900 | 50.900 | 15,237,633 |
| Jul 04, 2022 | 50.900 | 51.350 | 50.200 | 51.250 | 51.250 | 16,993,452 |
| Jun 30, 2022 | 52.200 | 52.600 | 51.550 | 51.650 | 51.650 | 19,160,920 |
| Jun 29, 2022 | 52.050 | 52.250 | 51.600 | 51.900 | 51.900 | 17,777,494 |
| Jun 28, 2022 | 51.450 | 52.200 | 51.300 | 52.050 | 52.050 | 25,746,710 |
| Jun 27, 2022 | 51.500 | 52.000 | 51.400 | 51.800 | 51.800 | 28,278,385 |
| Jun 24, 2022 | 50.650 | 51.200 | 50.500 | 50.800 | 50.800 | 17,225,887 |
| Jun 23, 2022 | 51.100 | 51.600 | 50.550 | 50.650 | 50.650 | 17,271,976 |
| Jun 22, 2022 | 51.400 | 51.650 | 50.500 | 50.650 | 50.650 | 19,085,399 |
| Jun 21, 2022 | 51.100 | 51.700 | 50.950 | 51.400 | 51.400 | 33,493,225 |
| Jun 20, 2022 | 48.850 | 49.750 | 48.700 | 49.550 | 49.550 | 15,568,560 |
| Jun 17, 2022 | 50.150 | 50.200 | 49.300 | 49.650 | 49.650 | 21,024,667 |
| Jun 16, 2022 | 50.350 | 50.850 | 49.650 | 49.800 | 49.800 | 23,932,139 |
| Jun 15, 2022 | 49.300 | 49.950 | 48.900 | 49.900 | 49.900 | 19,637,736 |
| Jun 14, 2022 | 48.650 | 49.750 | 48.450 | 49.550 | 49.550 | 25,080,542 |
| Jun 13, 2022 | 48.550 | 49.100 | 48.200 | 48.700 | 48.700 | 36,622,006 |
| Jun 10, 2022 | 49.950 | 50.400 | 49.700 | 49.950 | 49.950 | 23,082,469 |
| Jun 09, 2022 | 50.400 | 50.850 | 50.000 | 50.600 | 50.600 | 24,011,935 |
| Jun 08, 2022 | 52.000 | 52.100 | 51.000 | 51.250 | 51.250 | 20,744,261 |
| Jun 07, 2022 | 51.800 | 52.300 | 51.500 | 51.750 | 51.750 | 15,184,480 |
| Jun 06, 2022 | 52.300 | 52.700 | 51.450 | 52.650 | 52.650 | 15,914,549 |
| Jun 02, 2022 | 51.950 | 52.300 | 51.800 | 52.300 | 52.300 | 9,859,724 |
| Jun 01, 2022 | 52.200 | 52.750 | 52.200 | 52.500 | 52.500 | 21,240,457 |
| May 31, 2022 | 52.250 | 52.300 | 51.600 | 52.100 | 52.100 | 17,715,751 |
| May 30, 2022 | 52.600 | 52.900 | 52.400 | 52.400 | 52.400 | 26,267,279 |
| May 27, 2022 | 51.500 | 52.200 | 51.350 | 51.950 | 51.950 | 27,962,499 |
| May 26, 2022 | 51.700 | 51.700 | 50.450 | 51.200 | 51.200 | 21,990,168 |
| May 25, 2022 | 50.950 | 51.550 | 50.750 | 50.950 | 50.950 | 36,012,327 |
| May 24, 2022 | 49.150 | 49.550 | 48.600 | 49.400 | 49.400 | 19,894,498 |
| May 23, 2022 | 48.300 | 48.650 | 47.950 | 48.450 | 48.450 | 14,406,943 |
| May 20, 2022 | 48.350 | 48.650 | 47.850 | 48.450 | 48.450 | 23,670,727 |
| May 19, 2022 | 48.000 | 48.050 | 47.350 | 47.550 | 47.550 | 19,941,600 |
| May 18, 2022 | 48.600 | 48.900 | 48.050 | 48.350 | 48.350 | 17,168,449 |
| May 17, 2022 | 48.000 | 48.750 | 48.000 | 48.600 | 48.600 | 15,919,362 |
| May 16, 2022 | 47.600 | 48.150 | 47.500 | 47.900 | 47.900 | 10,970,715 |
| May 13, 2022 | 46.750 | 47.850 | 46.550 | 47.750 | 47.750 | 19,133,351 |
| May 12, 2022 | 47.800 | 47.950 | 46.500 | 46.750 | 46.750 | 28,766,863 |
| May 11, 2022 | 48.200 | 48.550 | 47.900 | 48.400 | 48.400 | 11,727,920 |
| May 10, 2022 | 47.550 | 48.700 | 47.200 | 48.450 | 48.450 | 18,037,551 |
| May 06, 2022 | 49.000 | 49.800 | 48.500 | 49.000 | 49.000 | 22,019,352 |
| May 05, 2022 | 51.700 | 51.800 | 50.350 | 50.450 | 50.450 | 16,192,094 |
| May 04, 2022 | 50.800 | 51.350 | 50.500 | 50.750 | 50.750 | 16,374,927 |
| May 03, 2022 | 48.550 | 50.250 | 48.150 | 49.800 | 49.800 | 24,035,559 |
| Apr 29, 2022 | 48.450 | 48.800 | 47.850 | 48.550 | 48.550 | 25,095,530 |
| Apr 28, 2022 | 47.850 | 49.000 | 47.600 | 48.850 | 48.850 | 21,296,464 |
| Apr 27, 2022 | 47.250 | 48.700 | 47.250 | 48.100 | 48.100 | 38,716,435 |
| Apr 26, 2022 | 50.850 | 51.350 | 48.800 | 49.500 | 49.500 | 44,212,494 |
| Apr 25, 2022 | 52.600 | 52.650 | 50.900 | 51.650 | 51.650 | 34,714,858 |
| Apr 22, 2022 | 54.000 | 54.350 | 53.500 | 54.150 | 54.150 | 15,424,898 |
| Apr 21, 2022 | 54.700 | 55.100 | 54.550 | 55.000 | 55.000 | 24,207,791 |
| Apr 20, 2022 | 53.450 | 54.100 | 53.300 | 53.950 | 53.950 | 12,920,024 |
| Apr 19, 2022 | 52.800 | 53.500 | 52.350 | 53.450 | 53.450 | 14,672,531 |
| Apr 14, 2022 | 53.200 | 53.300 | 52.850 | 53.250 | 53.250 | 10,408,286 |
| Apr 13, 2022 | 52.700 | 53.400 | 52.650 | 53.300 | 53.300 | 11,761,552 |
| Apr 12, 2022 | 54.350 | 54.350 | 53.250 | 53.350 | 53.350 | 14,864,663 |
| Apr 11, 2022 | 53.600 | 54.200 | 53.550 | 54.050 | 54.050 | 13,750,516 |
| Apr 08, 2022 | 53.500 | 53.950 | 53.400 | 53.950 | 53.950 | 10,357,713 |
| Apr 07, 2022 | 53.300 | 53.800 | 53.300 | 53.450 | 53.450 | 11,573,734 |
| Apr 06, 2022 | 53.900 | 54.050 | 53.150 | 53.700 | 53.700 | 17,097,274 |
| Apr 04, 2022 | 54.300 | 54.350 | 53.800 | 54.050 | 54.050 | 10,779,509 |
| Apr 01, 2022 | 53.700 | 54.350 | 53.400 | 54.350 | 54.350 | 8,177,523 |
| Mar 31, 2022 | 53.950 | 54.300 | 53.800 | 54.200 | 54.200 | 12,951,991 |
| Mar 30, 2022 | 53.800 | 54.450 | 53.750 | 53.950 | 53.950 | 20,820,331 |
| Mar 29, 2022 | 53.300 | 53.550 | 52.800 | 53.500 | 53.500 | 11,940,218 |
| Mar 28, 2022 | 53.200 | 53.850 | 53.100 | 53.750 | 53.750 | 15,367,982 |
| Mar 25, 2022 | 53.050 | 53.450 | 52.700 | 52.800 | 52.800 | 14,829,385 |
| Mar 24, 2022 | 52.650 | 52.750 | 52.050 | 52.700 | 52.700 | 11,682,674 |
| Mar 23, 2022 | 53.150 | 53.500 | 52.900 | 53.150 | 53.150 | 25,529,261 |
| Mar 22, 2022 | 51.350 | 52.650 | 51.350 | 52.350 | 52.350 | 21,445,004 |
| Mar 21, 2022 | 51.550 | 51.600 | 50.850 | 51.350 | 51.350 | 14,342,896 |
| Mar 18, 2022 | 51.200 | 51.750 | 50.800 | 51.400 | 51.400 | 21,768,112 |
| Mar 17, 2022 | 50.500 | 51.600 | 49.750 | 51.200 | 51.200 | 41,290,933 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
