HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	41.800	42.120	41.720	42.080	32.422	384
2022-06-22	42.300	42.320	42.300	42.320	32.607	11
2022-06-21	43.000	43.000	42.330	42.330	32.614	2,951
2022-06-20	40.530	40.530	40.310	40.480	31.189	2,923
2022-06-17	40.800	40.800	39.760	39.790	30.657	524
2022-06-15	40.660	40.750	40.660	40.750	31.397	19
2022-06-14	39.900	39.900	39.860	39.860	30.711	9
2022-06-13	38.320	38.320	38.320	38.320	29.525	9
2022-06-10	38.590	38.590	38.320	38.320	29.525	1,559
2022-06-09	39.590	39.590	39.590	39.590	30.503	0
2022-06-08	39.860	39.860	39.590	39.590	30.503	3
2022-06-07	40.480	40.480	40.480	40.480	31.189	4
2022-06-06	40.000	40.000	40.000	40.000	30.819	40
2022-06-03	39.400	39.400	39.400	39.400	30.357	1
2022-06-02	39.840	39.840	39.840	39.840	30.696	0
2022-06-01	39.840	39.840	39.840	39.840	30.696	0
2022-05-31	39.650	39.910	39.600	39.840	30.696	266
2022-05-30	39.980	39.980	39.980	39.980	30.804	0
2022-05-27	39.930	39.980	39.720	39.980	30.804	2,387
2022-05-26	39.520	39.520	39.520	39.520	30.449	0
2022-05-25	39.480	39.520	39.480	39.520	30.449	5
2022-05-24	38.960	39.440	38.830	39.440	30.388	28
2022-05-23	37.680	37.680	37.580	37.630	28.993	5,079
2022-05-20	37.350	37.350	36.870	37.340	28.770	5,093
2022-05-19	37.350	37.350	37.350	37.350	28.777	2
2022-05-18	38.110	38.410	38.110	38.180	29.417	19
2022-05-17	38.740	38.740	38.740	38.740	29.848	0
2022-05-16	38.740	38.740	38.740	38.740	29.848	0
2022-05-13	38.960	39.160	38.690	38.740	29.848	221
2022-05-12	38.250	38.250	37.780	37.780	29.109	9
2022-05-11	39.000	39.000	39.000	39.000	30.049	5
2022-05-10	39.600	39.600	39.480	39.480	30.419	3,828
2022-05-09	39.200	39.200	39.000	39.000	30.049	21
2022-05-06	39.400	39.440	39.400	39.440	30.388	5
2022-05-05	39.550	39.640	39.550	39.640	30.542	16
2022-05-04	40.140	40.140	40.140	40.140	30.927	3,570
2022-05-03	40.140	40.140	40.140	40.140	30.927	5,980
2022-05-02	38.640	38.690	38.370	38.690	29.810	9,373
2022-04-29	38.800	38.890	38.320	38.320	29.525	15,931
2022-04-28	38.360	38.650	38.160	38.160	29.402	1,857
2022-04-27	38.120	38.210	37.530	37.640	29.001	13,687
2022-04-26	37.900	37.920	37.150	37.150	28.623	13
2022-04-25	39.000	39.000	39.000	39.000	30.049	5
2022-04-22	40.400	40.400	40.400	40.400	31.127	4
2022-04-20	40.820	40.820	40.160	40.280	31.035	271
2022-04-19	39.890	39.920	39.890	39.920	30.758	17
2022-04-18	39.640	39.640	39.640	39.640	30.542	8
2022-04-14	39.950	40.050	39.720	39.720	30.603	180
2022-04-13	39.530	39.530	39.530	39.530	30.457	1
2022-04-12	39.440	39.550	39.390	39.390	30.349	244
2022-04-11	41.050	41.050	40.770	40.770	31.412	4
2022-04-08	41.200	41.200	40.580	40.770	31.412	1,676
2022-04-07	40.410	40.920	40.410	40.920	31.528	32
2022-04-06	40.250	40.250	40.250	40.250	31.012	2,621
2022-04-05	40.210	40.210	40.000	40.000	30.819	211
2022-04-04	39.600	39.990	39.600	39.630	30.534	896
2022-04-01	41.070	41.070	40.210	40.210	30.981	12,932
2022-03-31	41.080	41.080	41.080	41.080	31.651	0
2022-03-30	41.170	41.180	41.020	41.080	31.651	306
2022-03-29	40.930	40.930	40.930	40.930	31.536	60

← NewerPage 19 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.