HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	57.600	57.960	57.180	57.900	51.968	215
2024-05-23	57.180	57.300	56.650	56.740	50.927	618
2024-05-22	57.120	57.240	56.840	57.180	51.322	187
2024-05-21	56.700	57.060	56.640	57.000	51.161	152
2024-05-20	57.120	57.240	56.580	56.580	50.784	1,485
2024-05-17	56.640	57.060	56.640	57.000	51.161	142
2024-05-16	58.200	58.200	56.350	57.120	51.268	1,431
2024-05-15	57.510	57.600	57.320	57.600	51.699	188
2024-05-14	56.950	57.540	56.950	57.300	51.430	60
2024-05-13	56.460	56.880	56.460	56.740	50.927	189
2024-05-10	55.630	56.580	55.630	56.400	50.622	176
2024-05-09	61.990	61.990	55.500	55.500	49.814	658
2024-05-08	55.960	58.000	55.960	58.000	52.058	188
2024-05-07	56.500	57.370	56.500	57.110	50.125	10,071
2024-05-06	56.650	56.820	56.400	56.820	49.870	10,195
2024-05-03	57.340	57.340	56.350	56.650	49.721	1,086
2024-05-02	57.420	57.420	56.520	57.050	50.072	497
2024-04-30	57.120	57.120	56.560	56.750	49.809	58
2024-04-29	53.750	54.150	53.750	54.150	47.527	28
2024-04-26	53.650	53.790	53.450	53.750	47.176	1,034
2024-04-25	53.550	54.100	53.550	54.040	47.430	1,031
2024-04-24	53.800	53.950	53.600	53.600	47.044	48
2024-04-23	54.160	54.160	53.750	53.800	47.220	18
2024-04-22	53.740	54.050	53.660	54.050	47.439	585
2024-04-19	53.000	53.000	52.650	52.690	46.245	615
2024-04-18	53.080	53.080	53.000	53.000	46.517	30
2024-04-17	52.750	52.750	52.190	52.600	46.166	50
2024-04-16	52.810	52.810	52.100	52.500	46.079	903
2024-04-15	53.700	53.700	52.700	52.700	46.254	43
2024-04-12	52.600	52.850	52.150	52.150	45.771	103
2024-04-11	51.700	52.050	51.700	51.970	45.613	2,010
2024-04-10	52.440	53.050	52.440	53.050	46.561	60
2024-04-09	51.900	51.900	51.350	51.500	45.201	146
2024-04-08	51.700	51.750	51.500	51.650	45.333	97
2024-04-05	51.900	51.900	51.000	51.450	45.157	1,149
2024-04-04	51.000	51.500	50.990	51.200	44.938	848
2024-04-03	50.300	50.800	50.300	50.600	44.411	48
2024-04-02	48.750	49.750	48.750	49.670	43.595	39
2024-04-01	49.900	49.900	49.450	49.750	43.665	99
2024-03-28	49.700	49.700	49.190	49.200	43.182	452
2024-03-27	48.650	50.340	48.510	48.650	42.699	6,513
2024-03-26	49.470	49.700	49.470	49.600	43.533	22
2024-03-25	49.490	49.490	49.170	49.400	43.358	286
2024-03-22	49.750	49.750	49.430	49.500	43.446	257
2024-03-21	49.150	49.450	49.150	49.350	43.314	89
2024-03-20	48.450	48.650	48.420	48.650	42.699	561
2024-03-19	48.550	48.550	48.270	48.450	42.524	116
2024-03-18	48.050	48.450	48.050	48.400	42.480	225
2024-03-15	46.910	47.850	46.910	47.850	41.997	71
2024-03-14	46.950	47.150	46.650	46.800	41.076	65
2024-03-13	47.300	47.650	47.150	47.150	41.383	151
2024-03-12	47.550	47.550	47.300	47.300	41.515	495
2024-03-11	46.580	46.580	45.920	46.300	40.637	4,607
2024-03-08	46.600	47.100	46.570	46.580	40.883	74
2024-03-07	48.610	48.610	46.630	46.900	41.164	3,386
2024-03-06	48.370	48.730	48.130	48.610	42.664	10,429
2024-03-05	47.970	48.490	47.960	48.320	40.733	754
2024-03-04	48.300	50.180	47.800	48.150	40.590	255
2024-03-01	50.000	50.000	48.160	48.300	40.716	3,135
2024-02-29	48.750	49.200	48.350	48.700	41.054	1,027

← NewerPage 11 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.