HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 78.220 | 79.000 | 78.220 | 78.600 | 72.127 | 2,868 |
| 2025-02-10 | 77.650 | 78.400 | 77.650 | 78.220 | 71.778 | 3,395 |
| 2025-02-07 | 75.160 | 77.370 | 75.160 | 76.880 | 70.549 | 13,331 |
| 2025-02-06 | 75.860 | 76.750 | 75.710 | 76.700 | 70.383 | 3,631 |
| 2025-02-05 | 75.700 | 75.950 | 75.000 | 75.470 | 69.255 | 4,170 |
| 2025-02-04 | 75.150 | 75.460 | 74.800 | 74.950 | 68.778 | 234 |
| 2025-02-03 | 75.960 | 75.960 | 74.320 | 74.530 | 68.392 | 10,350 |
| 2025-01-31 | 77.700 | 77.700 | 76.790 | 76.790 | 70.466 | 198 |
| 2025-01-30 | 77.150 | 77.920 | 77.150 | 77.620 | 71.228 | 536 |
| 2025-01-29 | 76.370 | 77.160 | 75.960 | 75.960 | 69.704 | 104 |
| 2025-01-28 | 76.320 | 76.370 | 75.620 | 76.370 | 70.081 | 1,577 |
| 2025-01-27 | 76.080 | 77.100 | 76.080 | 76.960 | 70.622 | 267 |
| 2025-01-24 | 76.350 | 76.350 | 75.100 | 76.080 | 69.815 | 670 |
| 2025-01-23 | 76.620 | 76.620 | 75.870 | 76.350 | 70.062 | 299 |
| 2025-01-22 | 77.510 | 77.510 | 75.700 | 75.860 | 69.613 | 1,195 |
| 2025-01-21 | 78.600 | 78.600 | 76.640 | 77.640 | 71.246 | 113 |
| 2025-01-20 | 75.990 | 78.600 | 75.990 | 78.600 | 72.127 | 388 |
| 2025-01-17 | 75.300 | 77.330 | 75.300 | 77.100 | 70.751 | 449 |
| 2025-01-16 | 76.000 | 76.840 | 75.680 | 76.840 | 70.512 | 610 |
| 2025-01-15 | 75.840 | 75.840 | 75.090 | 75.170 | 68.979 | 856 |
| 2025-01-14 | 74.500 | 74.760 | 74.360 | 74.370 | 68.245 | 547 |
| 2025-01-13 | 73.920 | 74.960 | 73.280 | 74.960 | 68.787 | 3,188 |
| 2025-01-10 | 76.090 | 76.090 | 75.000 | 75.290 | 69.090 | 566 |
| 2025-01-09 | 76.140 | 76.140 | 72.760 | 72.760 | 66.768 | 151 |
| 2025-01-08 | 73.940 | 75.670 | 73.940 | 75.460 | 69.246 | 750 |
| 2025-01-07 | 75.480 | 75.480 | 73.930 | 74.720 | 68.567 | 237 |
| 2025-01-06 | 75.500 | 75.960 | 74.740 | 75.500 | 69.282 | 3,702 |
| 2025-01-03 | 74.960 | 76.090 | 74.900 | 75.010 | 68.833 | 3,718 |
| 2025-01-02 | 76.000 | 76.080 | 74.620 | 74.960 | 68.787 | 1,208 |
| 2024-12-30 | 75.880 | 76.890 | 75.880 | 76.480 | 70.182 | 881 |
| 2024-12-27 | 77.000 | 77.000 | 75.850 | 76.080 | 69.815 | 1,168 |
| 2024-12-26 | 73.760 | 76.930 | 73.760 | 76.930 | 70.595 | 1,399 |
| 2024-12-23 | 72.030 | 75.390 | 72.030 | 74.440 | 68.310 | 1,625 |
| 2024-12-20 | 72.580 | 73.920 | 72.170 | 73.500 | 67.447 | 3,144 |
| 2024-12-19 | 76.150 | 76.150 | 73.900 | 74.080 | 67.979 | 1,100 |
| 2024-12-18 | 74.200 | 78.000 | 74.200 | 75.750 | 69.512 | 4,959 |
| 2024-12-17 | 75.110 | 75.180 | 74.060 | 74.200 | 68.089 | 1,024 |
| 2024-12-16 | 73.780 | 74.550 | 73.780 | 74.550 | 68.411 | 216 |
| 2024-12-13 | 73.500 | 73.920 | 72.940 | 73.780 | 67.704 | 198 |
| 2024-12-12 | 72.010 | 73.430 | 71.890 | 73.010 | 66.997 | 281 |
| 2024-12-11 | 72.870 | 73.220 | 72.590 | 72.590 | 66.612 | 710 |
| 2024-12-10 | 73.300 | 75.000 | 72.390 | 72.730 | 66.740 | 539 |
| 2024-12-09 | 72.660 | 75.880 | 72.110 | 72.150 | 66.208 | 391 |
| 2024-12-06 | 72.660 | 72.660 | 72.100 | 72.110 | 66.171 | 4,528 |
| 2024-12-05 | 72.620 | 72.620 | 71.540 | 72.380 | 66.419 | 249 |
| 2024-12-04 | 72.120 | 72.310 | 71.680 | 71.900 | 65.979 | 659 |
| 2024-12-03 | 72.010 | 72.660 | 71.820 | 72.120 | 66.181 | 5,912 |
| 2024-12-02 | 70.550 | 71.680 | 70.550 | 71.030 | 65.180 | 1,354 |
| 2024-11-29 | 70.110 | 71.740 | 69.900 | 70.550 | 64.740 | 1,480 |
| 2024-11-28 | 69.690 | 69.990 | 69.160 | 69.400 | 63.685 | 393 |
| 2024-11-27 | 68.230 | 69.160 | 67.550 | 69.160 | 63.464 | 603 |
| 2024-11-26 | 67.480 | 67.900 | 67.130 | 67.550 | 61.987 | 673 |
| 2024-11-25 | 66.010 | 68.740 | 65.980 | 67.900 | 62.308 | 838 |
| 2024-11-22 | 66.580 | 66.920 | 66.300 | 66.900 | 61.391 | 1,930 |
| 2024-11-21 | 68.730 | 68.730 | 67.130 | 67.180 | 61.647 | 1,860 |
| 2024-11-19 | 66.710 | 67.060 | 65.990 | 66.640 | 61.152 | 564 |
| 2024-11-18 | 66.150 | 66.990 | 66.080 | 66.710 | 61.216 | 4,444 |
| 2024-11-14 | 65.590 | 65.590 | 65.030 | 65.450 | 60.060 | 903 |
| 2024-11-13 | 64.620 | 65.580 | 64.260 | 65.160 | 59.794 | 490 |
| 2024-11-12 | 65.060 | 65.060 | 64.120 | 64.400 | 59.096 | 197 |
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.