HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	42.850	43.280	42.850	43.280	32.452	334
2021-12-28	42.640	42.640	42.640	42.640	31.972	920
2021-12-27	42.480	42.480	42.480	42.480	31.852	3
2021-12-23	42.580	42.580	42.570	42.570	31.919	39
2021-12-22	42.280	42.280	42.080	42.080	31.552	4,141
2021-12-21	42.400	42.400	42.280	42.280	31.702	50
2021-12-20	41.650	42.090	41.650	42.090	31.559	64
2021-12-17	41.710	41.850	41.710	41.850	31.380	367
2021-12-16	42.070	42.220	42.070	42.070	31.544	34
2021-12-15	41.440	41.440	41.100	41.200	30.892	498
2021-12-14	40.520	41.010	40.520	40.930	30.690	638
2021-12-13	40.420	40.600	40.250	40.600	30.442	4,258
2021-12-10	40.640	40.930	40.640	40.930	30.690	22,830
2021-12-09	40.690	40.690	40.690	40.690	30.510	228
2021-12-08	40.440	40.440	40.360	40.360	30.262	7
2021-12-07	41.250	41.250	41.250	41.250	30.930	34
2021-12-06	40.920	41.280	40.810	40.810	30.600	895
2021-12-03	40.280	40.280	40.280	40.280	30.202	93
2021-12-02	40.120	40.630	40.120	40.630	30.465	17
2021-12-01	39.960	39.960	39.510	39.510	29.625	25
2021-11-30	39.200	39.320	39.000	39.160	29.363	58
2021-11-29	39.240	39.250	39.000	39.250	29.430	5,362
2021-11-26	41.550	41.550	41.550	41.550	31.155	0
2021-11-25	41.550	41.550	41.550	41.550	31.155	0
2021-11-24	41.550	41.550	41.550	41.550	31.155	39
2021-11-23	41.720	41.720	41.450	41.450	31.080	858
2021-11-22	40.360	40.840	40.360	40.840	30.622	32
2021-11-19	40.250	40.840	39.960	40.800	30.592	1,622
2021-11-18	41.120	41.340	41.050	41.340	30.997	40
2021-11-17	40.820	40.970	40.810	40.970	30.720	91
2021-11-16	39.870	40.840	39.870	40.530	30.390	34
2021-11-12	39.320	39.660	39.320	39.660	29.737	7,656
2021-11-11	39.440	39.440	39.080	39.160	29.363	97
2021-11-10	39.820	39.820	39.820	39.820	29.857	0
2021-11-09	40.100	40.100	39.820	39.820	29.857	2
2021-11-08	40.410	41.040	40.410	41.040	30.772	3
2021-11-05	40.930	40.930	40.410	40.410	30.300	124
2021-11-04	40.920	40.930	40.810	40.930	30.690	3
2021-11-03	42.680	42.680	42.680	42.680	32.002	1
2021-11-01	43.000	43.420	43.000	43.420	32.557	111
2021-10-29	42.710	42.720	42.410	42.410	31.799	525
2021-10-28	42.710	42.710	42.710	42.710	32.024	1
2021-10-27	42.440	42.650	42.440	42.600	31.942	111
2021-10-26	42.540	43.040	42.540	42.920	32.182	55,781
2021-10-25	42.550	42.660	42.390	42.390	31.784	28
2021-10-22	42.680	42.920	42.400	42.400	31.792	98
2021-10-21	41.410	41.410	41.410	41.410	31.050	0
2021-10-20	41.200	41.410	41.200	41.410	31.050	17

← NewerPage 21 of 21 · 1,248 trading days

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.