HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	46.890	46.890	46.700	46.700	37.971	18
2023-06-07	46.890	46.890	46.890	46.890	38.125	0
2023-06-06	46.890	46.890	46.890	46.890	38.125	15
2023-06-05	46.390	46.600	46.390	46.400	37.727	83
2023-06-02	47.000	47.000	46.800	46.900	38.133	65
2023-06-01	46.900	46.900	46.900	46.900	38.133	1
2023-05-31	46.950	46.950	46.700	46.700	37.971	2
2023-05-30	47.000	47.150	47.000	47.150	38.336	19
2023-05-29	46.780	46.780	46.780	46.780	38.036	3
2023-05-26	47.150	47.150	47.150	47.150	38.336	0
2023-05-25	46.800	47.150	46.800	47.150	38.336	202
2023-05-24	45.940	45.940	45.940	45.940	37.353	2
2023-05-23	47.750	47.750	47.750	47.750	38.824	1
2023-05-22	47.650	47.650	47.650	47.650	38.743	1
2023-05-19	47.000	47.000	47.000	47.000	38.215	0
2023-05-18	47.000	47.000	47.000	47.000	38.215	0
2023-05-17	46.930	47.000	46.930	47.000	38.215	56
2023-05-16	46.650	46.750	46.650	46.750	38.011	11
2023-05-15	46.700	47.350	46.700	47.350	38.499	24
2023-05-12	46.250	46.530	45.940	45.940	37.353	54
2023-05-11	47.150	47.150	46.650	46.650	37.930	52
2023-05-10	47.070	47.070	47.070	47.070	38.271	1
2023-05-09	47.750	48.050	47.220	47.400	38.076	17
2023-05-08	48.100	48.100	46.600	47.900	38.478	5
2023-05-05	46.900	47.150	46.900	47.150	37.875	243
2023-05-04	46.390	46.390	46.390	46.390	37.265	14
2023-05-03	46.680	46.800	46.680	46.700	37.514	3
2023-05-02	47.480	47.480	46.720	46.720	37.530	13
2023-04-28	45.000	45.000	45.000	45.000	36.148	1
2023-04-27	45.000	45.000	45.000	45.000	36.148	132
2023-04-26	45.240	45.240	45.000	45.000	36.148	121
2023-04-25	45.300	45.300	44.350	44.350	35.626	7
2023-04-24	45.210	45.450	45.210	45.300	36.389	8
2023-04-20	45.270	45.270	45.080	45.210	36.317	72
2023-04-19	44.960	45.480	44.960	45.480	36.534	2,245
2023-04-18	44.480	44.600	44.480	44.600	35.827	61
2023-04-17	44.190	44.520	44.190	44.320	35.602	111
2023-04-14	43.080	43.080	43.080	43.080	34.606	0
2023-04-13	43.080	43.080	43.080	43.080	34.606	0
2023-04-12	43.080	43.080	43.080	43.080	34.606	1
2023-04-11	43.870	43.960	43.870	43.960	35.313	5,002
2023-04-10	44.920	44.920	44.520	44.520	35.763	10
2023-04-06	43.800	43.800	43.800	43.800	35.184	0
2023-04-05	43.800	43.800	43.800	43.800	35.184	1
2023-04-04	44.460	44.460	44.040	44.040	35.377	7
2023-04-03	43.810	44.000	43.810	44.000	35.345	280
2023-03-31	43.280	43.300	43.080	43.080	34.606	33
2023-03-30	43.960	43.960	43.800	43.810	35.192	10,001
2023-03-29	43.160	43.160	43.160	43.160	34.670	0
2023-03-28	43.180	43.180	43.120	43.160	34.670	60
2023-03-27	43.710	43.710	43.710	43.710	35.112	4
2023-03-24	43.240	43.240	43.240	43.240	34.734	5
2023-03-23	44.520	44.520	44.520	44.520	35.763	0
2023-03-22	44.520	44.520	44.520	44.520	35.763	0
2023-03-21	44.520	44.550	44.400	44.520	35.763	54
2023-03-20	43.580	43.760	43.510	43.510	34.951	6
2023-03-17	43.750	43.750	43.600	43.600	35.024	3
2023-03-16	44.400	45.040	44.400	45.040	36.180	2
2023-03-15	46.050	46.050	43.700	44.850	36.028	22
2023-03-14	46.170	46.170	46.050	46.050	36.992	10

← NewerPage 15 of 21 · 1,252 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.