HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	90.410	95.030	90.410	94.680	90.790	1,733
2025-10-28	90.600	94.500	90.390	90.390	86.676	1,631
2025-10-27	90.390	90.390	89.380	90.380	86.666	660
2025-10-24	88.010	90.440	88.010	90.410	86.695	1,470
2025-10-23	90.000	90.020	89.110	89.200	85.535	2,781
2025-10-22	89.600	89.900	89.380	89.810	86.120	460
2025-10-21	89.650	89.810	88.400	88.400	84.768	776
2025-10-20	88.140	89.010	87.500	89.010	85.353	247
2025-10-17	89.910	89.910	87.800	89.890	86.197	488
2025-10-16	90.910	91.000	89.900	89.900	86.206	810
2025-10-15	92.150	92.150	90.300	90.620	86.897	1,570
2025-10-14	91.360	91.970	91.350	91.700	87.932	3,871
2025-10-13	90.750	91.250	90.280	90.730	87.002	1,664
2025-10-10	90.590	91.820	89.970	90.750	87.021	1,116
2025-10-09	95.000	95.000	90.200	90.590	86.868	8,599
2025-10-08	96.110	96.110	95.520	95.750	91.816	49
2025-10-07	94.720	94.950	94.380	94.680	90.790	5,003
2025-10-06	95.010	96.100	94.800	95.300	91.384	984
2025-10-03	94.700	96.480	94.700	95.830	91.892	1,765
2025-10-02	95.760	95.760	94.200	94.700	90.809	1,264
2025-10-01	95.200	95.220	94.680	95.130	91.221	259
2025-09-30	93.780	94.670	93.780	94.670	90.780	2,049
2025-09-29	94.080	94.080	93.180	93.690	89.840	75
2025-09-26	93.120	93.960	93.120	93.360	89.524	3,528
2025-09-25	91.620	92.520	91.440	92.430	88.632	439
2025-09-24	91.010	93.420	91.010	93.150	89.323	207
2025-09-23	93.960	94.320	92.780	92.780	88.968	2,442
2025-09-22	94.090	94.090	92.990	92.990	89.169	3,632
2025-09-19	93.060	93.150	92.870	93.150	89.323	82
2025-09-18	93.360	93.360	91.630	93.200	89.371	126
2025-09-17	92.250	92.700	91.920	92.430	88.632	154
2025-09-16	91.620	91.980	91.200	91.620	87.855	484
2025-09-15	92.160	92.520	91.920	92.520	88.718	101
2025-09-12	92.610	92.900	91.920	92.070	88.287	405
2025-09-11	92.700	93.420	92.430	93.420	89.581	2,153
2025-09-10	91.200	92.340	91.200	92.300	88.507	676
2025-09-09	89.910	90.630	89.460	90.630	86.906	531
2025-09-08	89.280	89.640	88.970	89.640	85.957	76
2025-09-05	89.730	89.730	88.270	89.100	85.439	111
2025-09-04	87.750	88.920	87.750	88.270	84.643	5,689
2025-09-03	87.250	88.380	87.250	88.240	84.614	2,281
2025-09-02	87.220	87.660	86.780	87.210	83.627	474
2025-09-01	91.200	91.200	87.500	88.810	85.161	615
2025-08-29	88.910	88.910	87.000	88.350	84.720	5,116
2025-08-28	87.480	88.200	87.390	88.200	84.576	1,331
2025-08-27	87.900	89.100	87.390	89.100	85.439	382
2025-08-26	88.130	89.120	87.750	89.100	85.439	210
2025-08-25	89.460	89.460	88.130	88.130	84.509	318
2025-08-22	90.450	90.450	89.010	89.460	85.784	1,503
2025-08-21	89.370	89.730	89.190	89.550	85.870	116
2025-08-20	87.930	89.640	83.500	89.640	85.957	816
2025-08-19	88.110	88.110	87.570	87.930	84.317	116
2025-08-18	86.040	86.850	85.680	86.850	83.281	2,059
2025-08-15	87.950	87.950	85.640	85.640	82.121	5,169
2025-08-14	88.000	89.480	87.060	87.210	83.627	494
2025-08-13	87.390	89.000	87.230	88.010	84.394	13,211
2025-08-12	88.920	88.920	87.230	87.290	83.091	263
2025-08-11	85.110	87.390	85.110	87.000	82.815	223
2025-08-08	85.680	86.850	85.680	86.850	82.673	1,509
2025-08-07	86.490	86.670	85.230	85.250	81.150	214

← NewerPage 5 of 21 · 1,251 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.