HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	45.000	45.550	44.950	45.500	36.550	823
2023-03-10	46.150	46.150	45.900	46.010	36.959	237
2023-03-09	47.300	47.680	47.300	47.450	38.116	417
2023-03-08	47.900	47.900	47.880	47.880	38.462	59
2023-03-07	48.250	48.250	47.900	47.900	38.478	480
2023-03-06	48.250	48.250	48.250	48.250	38.759	0
2023-03-03	48.150	48.400	48.110	48.250	38.759	768
2023-03-02	49.600	49.600	48.150	48.150	38.678	6
2023-03-01	50.530	50.530	49.950	50.450	40.526	619
2023-02-28	50.000	51.610	49.930	49.930	38.997	258
2023-02-27	49.400	49.550	49.330	49.330	38.529	65
2023-02-24	49.400	49.500	49.400	49.450	38.622	802
2023-02-23	48.900	48.900	48.900	48.900	38.193	101
2023-02-22	49.350	49.350	49.350	49.350	38.544	15
2023-02-17	48.050	48.270	48.050	48.270	37.701	101
2023-02-16	48.340	48.340	48.340	48.340	37.755	0
2023-02-15	48.340	48.340	48.340	48.340	37.755	0
2023-02-14	47.880	48.340	47.880	48.340	37.755	111
2023-02-13	48.360	48.360	48.360	48.360	37.771	0
2023-02-10	48.360	48.360	48.360	48.360	37.771	1
2023-02-09	49.090	49.090	49.090	49.090	38.341	1
2023-02-08	48.290	48.290	48.100	48.250	37.685	8
2023-02-07	46.660	47.000	46.660	47.000	36.709	46
2023-02-06	46.550	46.550	46.170	46.500	36.318	10
2023-02-03	45.200	45.200	45.200	45.200	35.303	0
2023-02-02	45.200	45.200	45.200	45.200	35.303	1
2023-02-01	46.890	46.890	46.890	46.890	36.623	1
2023-01-31	47.460	47.460	47.460	47.460	37.068	0
2023-01-30	47.470	47.470	47.460	47.460	37.068	11
2023-01-27	46.800	47.450	46.800	47.450	37.060	17
2023-01-26	47.100	47.100	47.100	47.100	36.787	0
2023-01-25	47.100	47.100	47.100	47.100	36.787	1
2023-01-24	46.770	46.770	46.770	46.770	36.529	0
2023-01-23	46.770	46.770	46.770	46.770	36.529	0
2023-01-20	46.770	46.770	46.770	46.770	36.529	0
2023-01-19	46.770	46.770	46.770	46.770	36.529	2
2023-01-18	46.510	46.800	46.130	46.770	36.529	209
2023-01-17	50.400	50.400	46.050	46.050	35.967	3
2023-01-16	44.620	45.820	44.620	45.820	35.787	5
2023-01-13	44.620	44.620	44.620	44.620	34.850	0
2023-01-12	44.620	44.620	44.620	44.620	34.850	0
2023-01-11	44.620	44.620	44.620	44.620	34.850	0
2023-01-10	44.920	44.920	44.620	44.620	34.850	5,020
2023-01-09	45.350	45.350	45.100	45.100	35.225	23
2023-01-06	45.380	45.380	45.380	45.380	35.444	0
2023-01-05	45.360	45.380	45.320	45.380	35.444	8
2023-01-04	44.400	44.400	44.400	44.400	34.678	20
2023-01-03	40.160	42.960	40.160	42.960	33.553	69
2023-01-02	40.160	40.160	40.160	40.160	31.367	2
2022-12-29	40.600	41.120	40.600	41.120	32.116	52
2022-12-28	41.350	41.350	40.920	40.920	31.960	3
2022-12-27	40.610	40.610	40.610	40.610	31.718	1
2022-12-26	40.460	40.460	40.460	40.460	31.601	1
2022-12-23	39.880	39.880	39.880	39.880	31.148	1
2022-12-22	39.830	39.830	39.720	39.720	31.023	4
2022-12-21	40.040	40.040	40.040	40.040	31.273	2
2022-12-20	39.800	39.800	39.750	39.750	31.046	5
2022-12-19	39.800	39.800	39.800	39.800	31.085	10
2022-12-16	39.440	39.440	39.300	39.300	30.695	16
2022-12-15	40.840	40.840	40.840	40.840	31.898	0

← NewerPage 16 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.