HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	58.390	58.980	58.390	58.860	53.435	760
2024-08-16	58.490	58.620	57.840	58.380	53.000	8,106
2024-08-15	59.000	62.000	58.000	62.000	56.286	708
2024-08-14	57.500	58.620	57.180	58.620	53.218	174
2024-08-13	56.920	57.950	56.920	57.500	51.609	420
2024-08-12	57.350	57.420	56.880	57.240	51.376	205
2024-08-09	56.990	57.420	56.520	57.360	51.484	292
2024-08-08	58.120	58.120	57.420	57.540	51.645	83
2024-08-07	58.240	58.240	57.420	57.540	51.645	191
2024-08-06	57.300	57.660	56.640	57.660	51.753	3,192
2024-08-05	57.390	58.560	56.820	58.130	52.175	5,249
2024-08-02	59.300	59.820	58.680	59.220	53.153	3,217
2024-08-01	60.990	61.020	59.700	61.000	54.751	2,922
2024-07-31	63.540	64.540	63.540	63.850	57.309	611
2024-07-30	61.000	61.740	61.000	61.410	55.119	3,159
2024-07-29	61.940	61.940	61.120	61.120	54.859	214
2024-07-26	60.630	61.330	60.540	61.320	55.038	76
2024-07-25	61.450	61.450	60.420	60.630	54.419	226
2024-07-24	60.900	60.900	60.530	60.840	54.607	26
2024-07-23	60.720	60.720	60.180	60.540	54.338	284
2024-07-22	60.300	60.720	60.020	60.720	54.499	605
2024-07-19	60.230	60.300	59.400	60.300	54.123	3,205
2024-07-18	60.450	60.450	60.080	60.100	53.943	77
2024-07-17	59.450	59.820	59.430	59.430	53.342	3,287
2024-07-16	59.160	59.270	58.200	59.220	53.153	1,364
2024-07-15	59.580	59.580	58.980	59.040	52.992	1,678
2024-07-12	60.000	60.000	59.500	59.580	53.476	103
2024-07-11	58.600	59.280	58.600	59.280	53.207	180
2024-07-10	58.640	58.650	58.060	58.600	52.597	260
2024-07-09	59.000	59.000	58.380	58.500	52.507	834
2024-07-08	59.520	59.870	59.100	59.460	53.369	87
2024-07-05	60.790	60.790	59.330	59.400	53.315	3,401
2024-07-04	64.000	64.000	59.980	60.800	54.571	555
2024-07-03	62.880	62.880	61.140	61.800	55.469	1,225
2024-07-02	61.680	63.000	61.680	62.880	56.438	1,133
2024-07-01	62.480	62.480	61.130	61.980	55.630	583
2024-06-28	60.720	60.960	60.380	60.960	54.715	471
2024-06-27	60.780	60.840	60.240	60.240	54.069	585
2024-06-26	60.060	60.180	59.940	60.130	53.970	3,028
2024-06-25	59.580	59.880	59.460	59.880	53.746	153
2024-06-24	59.450	59.760	58.740	59.600	53.494	165
2024-06-21	59.500	59.500	58.980	59.330	53.252	218
2024-06-20	59.880	60.480	59.860	60.480	54.284	471
2024-06-19	60.000	60.000	59.370	59.990	53.844	161
2024-06-18	59.160	59.200	59.160	59.200	53.135	7
2024-06-17	58.600	59.150	58.600	59.150	53.090	170
2024-06-14	58.240	58.240	57.500	58.100	52.148	101
2024-06-13	59.160	59.160	58.120	58.320	52.345	39
2024-06-12	59.760	59.760	59.040	59.040	52.992	72
2024-06-11	60.000	60.000	57.870	58.260	52.292	3,633
2024-06-10	59.100	59.820	59.100	59.760	53.638	581
2024-06-07	59.010	59.040	58.560	59.040	52.992	96
2024-06-06	60.000	60.000	58.310	58.550	52.552	82
2024-06-05	59.100	59.100	58.210	58.510	52.516	4,104
2024-06-04	58.670	58.980	58.370	58.980	52.938	26
2024-06-03	58.560	58.600	58.030	58.550	52.552	107
2024-05-31	57.970	58.380	57.960	58.280	52.309	367
2024-05-29	57.120	57.180	56.800	57.120	51.268	31
2024-05-28	57.160	57.240	56.720	57.000	51.161	841
2024-05-27	57.900	57.900	57.070	57.880	51.950	58

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6167 GBP
2026-05-13	0.6174 GBP
2026-03-11	2.6891 GBP
2025-11-05	0.6595 GBP
2025-08-13	0.6381 GBP
2025-05-07	0.6599 GBP
2025-03-05	2.4576 GBP
2024-11-06	0.7267 GBP
2024-08-14	0.6514 GBP
2024-05-08	1.2641 GBP
2024-03-06	1.9102 GBP
2023-11-08	0.5813 GBP
2023-08-09	1.1585 GBP
2023-05-10	0.5703 GBP
2023-03-01	1.3831 GBP
2022-08-17	0.5812 GBP
2022-03-09	1.0635 GBP
2021-08-18	0.4491 GBP
2021-03-10	0.9724 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.