HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	40.160	40.160	40.160	40.160	31.367	2
2022-09-15	40.000	40.480	40.000	40.480	31.617	7
2022-09-14	39.190	39.390	39.190	39.390	30.765	16
2022-09-13	39.760	39.760	39.760	39.760	31.054	151
2022-09-12	40.560	40.560	40.240	40.240	31.429	3,405
2022-09-09	39.720	39.720	39.720	39.720	31.023	11
2022-09-08	39.800	39.800	39.800	39.800	31.085	1
2022-09-06	38.930	38.930	38.930	38.930	30.406	0
2022-09-05	38.930	38.930	38.930	38.930	30.406	0
2022-09-02	40.330	40.600	38.930	38.930	30.406	249,678
2022-09-01	39.520	39.520	39.250	39.400	30.773	50
2022-08-31	39.270	39.270	39.270	39.270	30.671	0
2022-08-30	39.760	39.760	39.270	39.270	30.671	46
2022-08-29	39.000	39.000	39.000	39.000	30.461	13
2022-08-26	39.720	39.720	39.370	39.370	30.750	3
2022-08-25	39.900	39.900	39.680	39.720	31.023	44
2022-08-24	39.230	39.460	39.180	39.380	30.757	10
2022-08-23	40.160	40.160	39.960	40.100	31.320	35
2022-08-22	41.170	41.170	40.990	40.990	32.015	32
2022-08-19	41.500	41.500	41.120	41.200	32.179	37
2022-08-18	43.780	43.780	41.800	41.840	32.679	104
2022-08-17	42.920	42.920	42.920	42.920	33.522	3
2022-08-16	42.780	42.980	42.700	42.980	33.115	3
2022-08-15	42.510	42.510	41.960	42.120	32.453	31
2022-08-12	42.800	42.800	42.480	42.510	32.753	30
2022-08-11	42.800	42.800	42.800	42.800	32.977	1,140
2022-08-10	42.110	42.320	42.110	42.320	32.607	20
2022-08-09	43.050	43.050	42.840	42.930	33.077	4
2022-08-08	42.300	42.300	42.300	42.300	32.591	2
2022-08-05	42.460	42.460	42.460	42.460	32.715	9
2022-08-04	42.740	42.740	42.740	42.740	32.930	23
2022-08-03	43.500	43.620	43.410	43.620	33.608	843
2022-08-02	42.670	42.910	42.580	42.790	32.969	3,075
2022-08-01	43.660	43.710	42.780	43.110	33.215	4,170
2022-07-29	40.440	40.440	40.440	40.440	31.158	1
2022-07-28	40.680	40.720	40.430	40.710	31.366	3,020
2022-07-27	41.890	42.080	41.640	41.770	32.183	814
2022-07-26	42.260	42.260	41.840	42.110	32.445	4,383
2022-07-25	42.890	42.890	42.890	42.890	33.046	0
2022-07-22	42.890	42.890	42.890	42.890	33.046	2
2022-07-21	42.890	42.890	42.890	42.890	33.046	5,870
2022-07-20	42.080	42.140	41.900	42.090	32.429	808
2022-07-19	42.600	42.630	42.560	42.560	32.792	252
2022-07-18	41.410	42.100	41.410	41.880	32.268	1,587
2022-07-15	41.240	41.520	40.990	41.410	31.906	4,874
2022-07-14	41.550	41.640	41.050	41.120	31.682	2,602
2022-07-13	42.310	42.380	42.310	42.380	32.653	20
2022-07-12	42.350	42.350	42.350	42.350	32.630	7
2022-07-11	42.200	42.200	42.200	42.200	32.514	7
2022-07-08	41.920	41.920	41.660	41.740	32.160	409
2022-07-07	42.240	42.240	42.240	42.240	32.545	0
2022-07-06	42.120	42.280	42.040	42.240	32.545	1,448
2022-07-05	43.310	43.310	42.370	42.370	32.645	25
2022-07-04	43.310	43.640	43.310	43.640	33.624	14
2022-07-01	42.680	43.310	42.680	43.310	33.369	266
2022-06-30	42.680	42.680	42.140	42.470	32.722	732
2022-06-29	43.820	43.820	43.340	43.340	33.393	4,187
2022-06-28	42.930	43.660	42.930	43.520	33.531	2,359
2022-06-27	43.070	43.070	42.930	42.930	33.077	1,761
2022-06-24	42.680	43.280	42.680	43.190	33.277	1,205

← NewerPage 18 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.