HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	40.940	40.940	40.320	40.690	31.351	3,018
2022-03-25	41.020	41.020	40.440	40.440	31.158	2,596
2022-03-24	41.200	41.200	40.880	40.880	31.497	34
2022-03-23	41.120	41.120	40.480	40.480	31.189	17
2022-03-22	40.130	42.490	40.130	41.890	32.275	192
2022-03-21	41.270	41.270	40.660	40.660	31.328	331
2022-03-18	41.500	41.680	41.440	41.530	31.998	7,061
2022-03-17	41.480	41.730	41.480	41.660	32.098	811
2022-03-16	41.000	41.550	41.000	41.500	31.975	94
2022-03-15	40.500	40.680	40.370	40.590	31.274	4,459
2022-03-14	39.720	40.920	39.720	40.800	31.436	201
2022-03-11	39.680	39.720	39.680	39.720	30.603	1,711
2022-03-10	39.640	39.640	39.640	39.640	30.542	1
2022-03-09	40.760	40.900	39.640	40.270	31.027	6,070
2022-03-08	39.890	39.980	39.640	39.640	29.722	5,142
2022-03-07	39.480	39.480	38.850	38.960	29.213	176
2022-03-04	40.150	40.150	39.200	39.200	29.393	414
2022-03-03	42.480	42.560	41.760	41.900	31.417	2,461
2022-03-02	43.830	43.830	43.300	43.300	32.467	18,082
2022-02-25	46.450	46.800	46.450	46.510	34.874	5,534
2022-02-24	45.800	45.800	43.560	44.840	33.621	2,877
2022-02-23	46.690	46.700	45.800	45.800	34.341	2,163
2022-02-22	47.480	47.480	46.860	46.860	35.136	415
2022-02-21	47.500	47.500	47.280	47.280	35.451	2
2022-02-18	47.750	47.750	47.640	47.640	35.721	2
2022-02-17	47.250	47.400	47.250	47.400	35.541	2
2022-02-16	48.100	48.100	48.100	48.100	36.066	1
2022-02-15	48.540	48.730	48.100	48.100	36.066	8,792
2022-02-14	49.350	49.590	48.650	48.860	36.636	17
2022-02-11	49.250	49.800	49.250	49.750	37.303	9,501
2022-02-10	49.660	49.750	49.440	49.640	37.221	7,657
2022-02-09	50.100	50.300	49.480	49.660	37.236	345
2022-02-08	50.210	50.400	50.120	50.120	37.580	4,304
2022-02-07	49.560	49.690	49.430	49.430	37.063	2,819
2022-02-04	49.160	49.540	49.160	49.540	37.146	112
2022-02-03	49.410	49.410	48.770	48.770	36.568	344
2022-02-02	49.040	49.300	49.040	49.290	36.958	76
2022-02-01	48.260	48.600	48.260	48.460	36.336	5,988
2022-01-31	47.700	47.700	47.300	47.340	35.496	365
2022-01-28	47.800	47.800	47.540	47.540	35.646	316
2022-01-27	47.600	48.140	47.600	48.140	36.096	9,691
2022-01-26	48.100	48.100	47.600	47.600	35.691	24
2022-01-25	46.790	46.860	46.770	46.810	35.099	264
2022-01-24	46.050	46.050	46.050	46.050	34.529	57
2022-01-21	46.370	46.400	46.160	46.330	34.739	435
2022-01-20	46.640	46.910	46.400	46.840	35.121	1,720
2022-01-19	48.580	48.580	47.360	47.650	35.728	48
2022-01-18	48.700	48.700	48.290	48.580	36.426	874
2022-01-17	49.030	49.150	49.030	49.150	36.853	70
2022-01-14	48.450	49.000	48.450	49.000	36.741	669
2022-01-13	47.700	48.700	47.700	48.700	36.516	171
2022-01-12	47.400	47.500	47.400	47.500	35.616	11
2022-01-11	47.050	47.140	46.970	46.970	35.219	21
2022-01-10	47.050	47.360	47.050	47.090	35.309	390
2022-01-07	46.250	46.250	46.200	46.200	34.641	12
2022-01-06	46.150	46.300	46.090	46.300	34.716	1,811
2022-01-05	45.300	45.300	45.300	45.300	33.966	17,257
2022-01-04	44.680	45.190	44.680	45.160	33.861	16,224
2022-01-03	43.240	43.240	43.160	43.160	32.362	3
2021-12-30	42.000	42.130	41.700	41.700	31.267	25,584

← NewerPage 20 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.