HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	47.920	47.920	46.440	46.740	39.401	6
2023-11-28	47.250	47.250	46.980	46.980	39.604	202
2023-11-27	47.040	47.350	47.040	47.250	39.831	78
2023-11-24	46.810	47.150	46.810	47.150	39.747	6
2023-11-23	47.460	48.000	46.170	46.170	38.921	5
2023-11-22	47.350	47.350	46.600	46.950	39.578	34
2023-11-21	47.100	47.360	47.080	47.360	39.924	12
2023-11-20	47.200	47.250	46.950	47.100	39.705	50
2023-11-17	47.100	47.250	47.100	47.200	39.789	96
2023-11-16	47.460	47.460	46.170	46.170	38.921	203
2023-11-14	46.100	46.300	45.660	46.100	38.862	53
2023-11-13	46.450	46.450	45.850	46.150	38.904	67
2023-11-10	45.400	45.450	45.150	45.350	38.230	817
2023-11-09	45.420	46.150	45.420	46.150	38.904	4
2023-11-08	48.120	48.120	39.220	46.600	39.283	35
2023-11-07	45.770	46.080	45.700	46.080	38.355	235
2023-11-06	46.600	46.600	46.300	46.330	38.563	64
2023-11-03	45.850	46.050	45.780	46.050	38.330	362
2023-11-01	45.750	45.750	45.100	45.120	37.556	30
2023-10-31	46.050	46.050	45.750	45.800	38.122	107
2023-10-30	45.980	45.980	45.430	45.450	37.831	91
2023-10-27	46.350	46.350	45.700	45.980	38.272	40
2023-10-26	46.900	46.900	46.900	46.900	39.037	1
2023-10-25	47.350	47.350	46.970	46.970	39.096	153
2023-10-24	47.300	47.300	47.000	47.000	39.121	21
2023-10-23	47.750	47.750	47.100	47.300	39.370	70
2023-10-20	50.330	50.330	47.750	47.750	39.745	15
2023-10-19	50.000	50.000	49.330	49.340	41.068	48
2023-10-18	50.350	50.350	50.350	50.350	41.909	16
2023-10-17	50.650	50.650	50.350	50.550	42.076	106
2023-10-16	50.950	50.950	50.390	50.600	42.117	9
2023-10-13	50.850	50.850	50.800	50.800	42.284	6
2023-10-11	51.700	51.700	51.500	51.600	42.950	133
2023-10-10	52.000	52.000	51.310	51.310	42.708	20
2023-10-09	51.160	51.160	50.980	51.040	42.483	12
2023-10-06	52.000	52.250	52.000	52.250	43.491	21
2023-10-05	51.230	51.410	51.210	51.210	42.625	12
2023-10-04	50.240	50.650	50.240	50.650	42.159	25
2023-10-03	50.550	50.550	50.450	50.500	42.034	20
2023-10-02	49.550	49.600	49.280	49.280	41.018	41
2023-09-29	49.190	49.800	49.190	49.550	41.243	74
2023-09-28	49.960	50.200	49.960	50.200	41.784	8
2023-09-27	48.910	49.500	48.910	49.450	41.160	12
2023-09-26	48.900	48.900	48.750	48.750	40.577	6
2023-09-25	48.750	48.910	48.490	48.910	40.711	293
2023-09-22	48.750	49.000	48.750	48.750	40.577	270
2023-09-21	48.500	48.630	48.500	48.600	40.452	28
2023-09-20	48.200	48.200	47.850	47.850	39.828	59
2023-09-19	47.960	48.200	47.910	48.200	40.120	9
2023-09-18	47.910	47.910	47.200	47.350	39.412	24
2023-09-15	46.980	46.980	46.980	46.980	39.104	1
2023-09-14	48.150	48.150	47.940	47.940	39.903	5
2023-09-13	47.950	47.950	47.350	47.490	39.529	8
2023-09-12	46.630	46.800	46.630	46.800	38.954	116
2023-09-11	45.230	46.350	45.230	46.350	38.580	2,286
2023-09-08	45.830	46.150	45.820	46.150	38.413	12
2023-09-06	46.310	46.310	46.130	46.130	38.397	2
2023-09-05	46.420	46.450	46.420	46.450	38.663	17
2023-09-04	49.180	49.180	46.310	46.720	38.888	38
2023-09-01	46.600	46.600	46.330	46.430	38.646	69

← NewerPage 13 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.