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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	43.350	43.400	42.500	42.800	42.800	22,936,873
Jan 22, 2021	44.250	44.300	43.050	43.200	43.200	26,850,950
Jan 21, 2021	43.400	44.800	43.300	44.350	44.350	58,585,220
Jan 20, 2021	43.350	43.950	43.050	43.250	43.250	29,536,760
Jan 19, 2021	42.200	43.900	42.200	43.800	43.800	55,904,210
Jan 18, 2021	42.300	42.300	41.600	42.050	42.050	35,136,240
Jan 15, 2021	43.150	43.300	42.700	42.950	42.950	24,016,980
Jan 14, 2021	42.650	43.050	42.100	43.000	43.000	19,806,320
Jan 13, 2021	43.250	43.400	42.550	42.750	42.750	29,411,070
Jan 12, 2021	42.800	43.400	42.750	43.250	43.250	20,905,160
Jan 11, 2021	43.050	43.250	42.500	43.000	43.000	20,501,360
Jan 08, 2021	43.700	43.700	42.550	43.400	43.400	36,759,300
Jan 07, 2021	43.500	43.800	42.850	43.400	43.400	71,074,550
Jan 06, 2021	40.150	41.750	39.800	41.500	41.500	37,778,760
Jan 05, 2021	40.000	40.550	39.750	40.150	40.150	17,133,330
Jan 04, 2021	40.300	40.600	39.900	40.450	40.450	20,433,690
Dec 31, 2020	40.550	40.900	40.250	40.750	40.750	10,484,670
Dec 30, 2020	40.000	40.800	39.700	40.600	40.600	19,366,000
Dec 29, 2020	39.850	40.250	39.550	40.250	40.250	18,625,910
Dec 28, 2020	40.200	40.550	39.750	40.000	40.000	34,795,080
Dec 24, 2020	40.200	40.700	40.050	40.100	40.100	17,342,740
Dec 23, 2020	39.350	39.800	39.200	39.550	39.550	11,058,180
Dec 22, 2020	39.150	39.850	38.900	39.450	39.450	20,537,980
Dec 21, 2020	40.500	40.600	39.400	39.500	39.500	43,011,040
Dec 18, 2020	41.300	41.500	40.900	41.150	41.150	16,213,630
Dec 17, 2020	41.250	41.700	40.900	41.700	41.700	21,812,270
Dec 16, 2020	41.600	41.950	41.100	41.300	41.300	34,039,260
Dec 15, 2020	41.550	41.550	40.650	41.000	41.000	38,355,780
Dec 14, 2020	41.650	41.750	40.900	41.350	41.350	32,650,410
Dec 11, 2020	42.350	42.800	41.650	41.650	41.650	29,090,030
Dec 10, 2020	41.400	41.900	41.300	41.900	41.900	13,294,580
Dec 09, 2020	41.250	42.250	41.250	41.750	41.750	26,247,730
Dec 08, 2020	42.300	42.450	41.000	41.350	41.350	47,719,140
Dec 07, 2020	43.800	44.000	42.600	42.900	42.900	38,401,360
Dec 04, 2020	43.900	44.000	42.800	43.750	43.750	78,097,200
Dec 03, 2020	43.050	43.800	42.850	43.400	43.400	43,365,020
Dec 02, 2020	41.950	43.000	41.950	42.500	42.500	57,225,020
Dec 01, 2020	40.700	41.550	40.500	41.000	41.000	48,696,910
Nov 30, 2020	42.000	42.050	41.300	41.500	41.500	35,056,130
Nov 27, 2020	41.300	42.250	41.050	42.000	42.000	48,916,840
Nov 26, 2020	41.650	42.450	41.200	42.000	42.000	56,764,440
Nov 25, 2020	41.050	42.950	41.050	42.350	42.350	107,805,300
Nov 24, 2020	39.650	39.750	39.350	39.750	39.750	24,252,790
Nov 23, 2020	39.250	39.450	38.800	39.350	39.350	18,219,560
Nov 20, 2020	39.100	39.200	38.600	38.900	38.900	20,277,460
Nov 19, 2020	39.300	39.800	39.100	39.100	39.100	30,734,200
Nov 18, 2020	38.800	39.450	38.600	39.200	39.200	36,579,850
Nov 17, 2020	39.250	39.350	38.500	39.250	39.250	42,547,660
Nov 16, 2020	38.000	39.000	38.000	38.800	38.800	36,533,520
Nov 13, 2020	37.550	37.550	36.700	37.250	37.250	41,586,500
Nov 12, 2020	39.400	39.700	38.000	38.350	38.350	45,560,980
Nov 11, 2020	38.000	39.350	37.900	39.250	39.250	97,089,780
Nov 10, 2020	37.350	37.700	36.700	37.700	37.700	116,830,200
Nov 09, 2020	35.050	35.300	34.650	34.850	34.850	28,966,370
Nov 06, 2020	33.900	35.000	33.900	34.700	34.700	41,024,410
Nov 05, 2020	34.050	34.450	33.400	34.150	34.150	46,078,990
Nov 04, 2020	34.600	35.100	33.800	33.800	33.800	81,474,330
Nov 03, 2020	33.200	34.000	33.100	33.800	33.800	47,342,660
Nov 02, 2020	32.150	33.000	32.150	32.800	32.800	34,326,560
Oct 30, 2020	32.500	32.700	31.800	32.100	32.100	31,133,670
Oct 29, 2020	31.700	32.450	31.650	32.300	32.300	32,120,550
Oct 28, 2020	33.550	33.550	32.350	32.650	32.650	51,755,010
Oct 27, 2020	32.400	34.000	32.200	33.800	33.800	106,318,300
Oct 23, 2020	31.250	32.800	31.100	32.250	32.250	67,908,920
Oct 22, 2020	30.900	31.300	30.750	31.250	31.250	22,072,770
Oct 21, 2020	30.850	31.350	30.800	31.050	31.050	17,002,000
Oct 20, 2020	30.650	31.200	30.450	30.800	30.800	22,502,280
Oct 19, 2020	30.500	31.200	30.500	30.900	30.900	28,515,000
Oct 16, 2020	29.850	30.300	29.750	30.150	30.150	18,962,830
Oct 15, 2020	30.000	30.600	29.700	29.900	29.900	41,648,850
Oct 14, 2020	30.900	30.900	30.150	30.500	30.500	31,480,930
Oct 12, 2020	31.400	31.700	31.050	31.450	31.450	33,931,070
Oct 09, 2020	31.500	31.550	31.000	31.450	31.450	20,790,750
Oct 08, 2020	31.800	31.800	31.200	31.400	31.400	15,582,310
Oct 07, 2020	31.050	31.600	31.000	31.550	31.550	29,318,880
Oct 06, 2020	31.100	31.200	30.750	31.050	31.050	28,877,680
Oct 05, 2020	30.700	31.900	30.700	31.000	31.000	69,650,600
Sep 30, 2020	30.500	30.500	29.650	29.800	29.800	35,285,500
Sep 29, 2020	30.850	31.400	30.000	30.000	30.000	55,920,300
Sep 28, 2020	28.350	31.300	28.250	30.800	30.800	150,402,100
Sep 25, 2020	28.550	28.700	27.900	28.200	28.200	42,465,820
Sep 24, 2020	28.450	28.650	27.900	28.600	28.600	63,528,720
Sep 23, 2020	28.450	28.800	27.500	28.750	28.750	109,384,300
Sep 22, 2020	28.500	28.800	28.300	28.700	28.700	87,310,260
Sep 21, 2020	30.250	30.450	29.300	29.300	29.300	120,212,700
Sep 18, 2020	30.900	31.400	30.850	30.950	30.950	34,257,440
Sep 17, 2020	31.750	31.750	30.800	30.900	30.900	40,160,060
Sep 16, 2020	32.000	32.150	31.650	31.750	31.750	24,685,970
Sep 15, 2020	32.050	32.300	32.000	32.050	32.050	16,221,180
Sep 14, 2020	32.150	32.300	32.100	32.200	32.200	14,059,380
Sep 11, 2020	32.150	32.450	32.150	32.250	32.250	15,186,560
Sep 10, 2020	32.800	32.900	32.400	32.400	32.400	18,575,270
Sep 09, 2020	32.500	32.700	32.300	32.700	32.700	26,236,140
Sep 08, 2020	33.100	33.200	32.750	33.000	33.000	17,394,460
Sep 07, 2020	33.300	33.550	32.800	32.850	32.850	25,566,330
Sep 04, 2020	32.800	33.250	32.600	33.100	33.100	72,546,850
Sep 03, 2020	32.900	33.450	32.800	33.450	33.450	23,867,670
Sep 02, 2020	33.100	33.350	32.750	33.150	33.150	29,444,970
Sep 01, 2020	33.150	33.800	33.150	33.500	33.500	25,848,470
Aug 31, 2020	34.400	34.750	33.800	33.800	33.800	22,318,790
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,845.75+11.50(+0.30%)

Dow Futures30,934.00+25.00(+0.08%)

Nasdaq Futures13,473.00+111.50(+0.83%)

HSBC Holdings plc (0005.HK)

S&P Futures
3,845.75
+11.50(+0.30%)

Dow Futures
30,934.00
+25.00(+0.08%)

Nasdaq Futures
13,473.00
+111.50(+0.83%)