HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	67.000	67.000	65.200	65.340	59.959	3,684
2024-11-08	67.520	69.990	66.920	67.970	62.372	857
2024-11-07	68.480	68.480	67.000	67.520	61.959	418
2024-11-06	69.440	69.440	67.200	67.800	62.216	280
2024-11-05	66.920	69.160	66.920	68.000	61.733	285
2024-11-04	68.250	69.990	67.300	67.410	61.197	1,597
2024-11-01	67.730	67.970	66.920	67.900	61.642	429
2024-10-31	66.730	67.050	66.220	67.050	60.871	4,999
2024-10-30	66.970	67.550	66.640	66.730	60.580	1,027
2024-10-29	67.380	67.500	66.720	66.970	60.798	1,197
2024-10-28	63.960	64.740	63.650	64.500	58.556	716
2024-10-25	64.140	64.140	63.400	63.620	57.757	4,948
2024-10-24	61.870	63.500	61.870	63.180	57.357	155
2024-10-23	63.720	63.720	62.820	63.500	57.648	2,114
2024-10-22	63.060	63.720	62.880	63.660	57.793	1,008
2024-10-21	64.180	64.180	62.880	63.060	57.248	497
2024-10-18	63.530	63.840	62.880	63.540	57.684	3,219
2024-10-17	63.000	63.240	62.760	63.040	57.230	4,936
2024-10-16	62.790	62.940	62.180	62.180	56.449	10,635
2024-10-15	62.790	62.790	61.990	62.160	56.431	955
2024-10-14	63.000	63.000	61.700	62.160	56.431	1,224
2024-10-11	62.160	62.940	62.160	62.600	56.831	198
2024-10-10	62.000	62.000	61.440	61.740	56.050	3,608
2024-10-09	60.870	61.860	60.870	61.860	56.159	7,650
2024-10-08	60.630	60.960	60.630	60.800	55.197	1,645
2024-10-07	62.970	63.000	62.040	62.520	56.758	386
2024-10-04	62.820	62.820	62.160	62.340	56.595	726
2024-10-03	61.980	62.160	61.440	61.620	55.941	1,282
2024-10-02	61.700	61.740	61.260	61.440	55.778	1,124
2024-10-01	61.680	61.680	60.360	61.080	55.451	866
2024-09-30	62.300	62.300	61.320	61.680	55.996	4,616
2024-09-27	63.270	63.270	62.070	62.280	56.540	139
2024-09-26	62.460	62.750	62.200	62.640	56.867	8,042
2024-09-25	60.910	61.860	60.910	61.380	55.723	458
2024-09-24	62.640	62.640	61.580	61.740	56.050	11,340
2024-09-23	62.080	62.640	62.040	62.220	56.486	14,021
2024-09-20	60.990	60.990	60.540	60.990	55.369	118
2024-09-19	59.710	60.840	59.710	60.840	55.233	8,475
2024-09-18	59.890	60.420	59.800	59.880	54.361	4,318
2024-09-17	60.300	60.600	60.000	60.000	54.470	758
2024-09-16	60.900	60.900	59.880	60.300	54.743	2,616
2024-09-13	60.000	61.260	60.000	60.900	55.287	2,703
2024-09-12	60.900	61.420	60.710	61.420	55.759	274
2024-09-11	61.360	61.360	60.060	60.780	55.178	1,054
2024-09-10	60.960	60.960	60.060	60.750	55.151	15,193
2024-09-09	61.740	61.740	61.130	61.130	55.496	182
2024-09-06	60.990	60.990	60.000	60.050	54.516	408
2024-09-05	61.930	62.080	61.180	61.370	55.714	2,454
2024-09-04	61.330	61.800	61.310	61.310	55.660	190
2024-09-03	62.740	62.740	61.260	61.320	55.669	791
2024-09-02	62.900	63.150	62.000	62.740	56.958	193
2024-08-30	63.180	63.180	62.130	63.150	57.330	202,044
2024-08-29	61.700	62.170	61.700	62.130	56.404	446
2024-08-28	60.700	61.080	60.300	61.080	55.451	189
2024-08-27	60.060	60.960	60.060	60.750	55.151	800
2024-08-26	59.940	60.400	59.940	60.060	54.525	823
2024-08-23	60.850	60.850	59.800	59.940	54.416	9,138
2024-08-22	59.820	60.240	59.820	60.240	54.688	165
2024-08-21	59.160	59.400	58.650	59.220	53.762	469
2024-08-20	58.860	58.860	58.260	58.430	53.045	41

← NewerPage 9 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.