HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 119.80 | 119.80 | 117.00 | 117.35 | 117.35 | 110 |
| 2026-10-16 | 122.17 | 122.28 | 119.64 | 119.76 | 119.76 | 498 |
| 2026-10-15 | 116.18 | 120.65 | 116.18 | 120.65 | 120.65 | 139 |
| 2026-10-14 | 120.98 | 120.98 | 117.60 | 118.56 | 118.56 | 311 |
| 2026-10-13 | 119.40 | 121.90 | 118.68 | 121.90 | 121.90 | 470 |
| 2026-10-09 | 117.00 | 117.00 | 115.56 | 116.00 | 116.00 | 395 |
| 2026-10-08 | 122.09 | 122.09 | 115.00 | 116.71 | 116.71 | 1,498 |
| 2026-10-07 | 120.00 | 122.10 | 116.40 | 122.10 | 122.10 | 809 |
| 2026-10-06 | 121.05 | 122.28 | 121.05 | 122.16 | 122.16 | 530 |
| 2026-10-05 | 122.00 | 122.00 | 118.95 | 121.42 | 121.42 | 1,403 |
| 2026-10-02 | 125.43 | 125.43 | 123.90 | 125.28 | 125.28 | 375 |
| 2026-10-01 | 128.00 | 128.00 | 123.50 | 125.44 | 125.44 | 261 |
| 2026-09-30 | 132.10 | 132.10 | 128.19 | 128.32 | 128.32 | 426 |
| 2026-09-29 | 131.65 | 131.65 | 130.52 | 130.79 | 130.79 | 343 |
| 2026-09-28 | 132.98 | 132.98 | 131.83 | 132.46 | 132.46 | 147 |
| 2026-09-25 | 131.81 | 131.81 | 130.65 | 130.80 | 130.80 | 166 |
| 2026-09-24 | 129.51 | 130.38 | 129.09 | 130.25 | 130.25 | 132 |
| 2026-09-23 | 131.33 | 131.33 | 129.64 | 129.64 | 129.64 | 30 |
| 2026-09-22 | 131.50 | 131.50 | 129.50 | 130.02 | 130.02 | 154 |
| 2026-09-21 | 135.00 | 135.00 | 131.30 | 132.07 | 132.07 | 146 |
| 2026-09-18 | 132.64 | 135.00 | 130.70 | 135.00 | 135.00 | 166 |
| 2026-09-17 | 132.20 | 132.73 | 131.56 | 132.64 | 132.64 | 767 |
| 2026-09-16 | 133.00 | 133.00 | 129.09 | 129.99 | 129.99 | 301 |
| 2026-09-15 | 137.00 | 137.00 | 130.60 | 131.68 | 131.68 | 440 |
| 2026-09-14 | 136.29 | 136.29 | 133.52 | 134.02 | 134.02 | 546 |
| 2026-09-11 | 134.85 | 135.00 | 133.85 | 134.94 | 134.94 | 128 |
| 2026-09-10 | 134.40 | 134.40 | 131.95 | 132.20 | 132.20 | 207 |
| 2026-09-09 | 134.97 | 134.97 | 133.40 | 134.40 | 134.40 | 493 |
| 2026-09-08 | 136.00 | 136.34 | 135.52 | 135.63 | 135.63 | 840 |
| 2026-09-04 | 136.49 | 137.58 | 135.95 | 136.00 | 136.00 | 2,802 |
| 2026-09-03 | 137.59 | 137.59 | 134.68 | 135.34 | 135.34 | 911 |
| 2026-09-02 | 134.02 | 137.59 | 133.11 | 137.59 | 137.59 | 46 |
| 2026-09-01 | 134.00 | 134.55 | 132.99 | 133.37 | 133.37 | 205 |
| 2026-08-31 | 136.04 | 136.04 | 132.52 | 132.52 | 132.52 | 1,728 |
| 2026-08-28 | 134.55 | 135.20 | 134.00 | 134.69 | 134.69 | 160 |
| 2026-08-27 | 133.13 | 134.71 | 132.72 | 134.71 | 134.71 | 65 |
| 2026-08-26 | 134.20 | 134.52 | 133.52 | 133.85 | 133.85 | 158 |
| 2026-08-25 | 135.00 | 135.00 | 132.49 | 133.25 | 133.25 | 592 |
| 2026-08-24 | 134.28 | 134.79 | 133.26 | 134.02 | 134.02 | 351 |
| 2026-08-21 | 133.28 | 135.19 | 133.28 | 133.65 | 133.65 | 153 |
| 2026-08-20 | 133.39 | 136.00 | 133.00 | 136.00 | 136.00 | 604 |
| 2026-08-19 | 136.57 | 136.57 | 131.96 | 135.20 | 135.20 | 950 |
| 2026-08-18 | 134.06 | 135.50 | 133.85 | 135.21 | 135.21 | 1,015 |
| 2026-08-17 | 137.58 | 137.58 | 132.72 | 132.72 | 132.72 | 413 |
| 2026-08-14 | 134.68 | 137.58 | 134.68 | 137.58 | 137.58 | 2,043 |
| 2026-08-13 | 135.20 | 135.20 | 130.00 | 133.40 | 133.40 | 169 |
| 2026-08-12 | 131.11 | 135.00 | 130.04 | 130.12 | 129.48 | 2,104 |
| 2026-08-11 | 133.30 | 133.85 | 132.22 | 133.79 | 133.13 | 167 |
| 2026-08-10 | 135.34 | 135.34 | 131.57 | 131.83 | 131.18 | 96 |
| 2026-08-07 | 133.10 | 134.00 | 131.44 | 134.00 | 133.38 | 181 |
| 2026-08-06 | 131.61 | 132.21 | 130.04 | 130.04 | 129.44 | 268 |
| 2026-08-05 | 135.00 | 135.00 | 130.08 | 131.61 | 131.00 | 1,494 |
| 2026-08-04 | 137.20 | 137.59 | 135.50 | 137.59 | 136.96 | 322 |
| 2026-08-03 | 136.63 | 137.32 | 135.37 | 137.20 | 136.57 | 216 |
| 2026-07-31 | 135.45 | 135.70 | 134.96 | 135.37 | 134.75 | 1,747 |
| 2026-07-30 | 132.31 | 136.23 | 132.31 | 136.21 | 135.58 | 1,185 |
| 2026-07-29 | 132.59 | 132.85 | 131.53 | 131.53 | 130.92 | 113 |
| 2026-07-28 | 132.09 | 133.11 | 131.29 | 133.11 | 132.50 | 166 |
| 2026-07-27 | 132.77 | 133.11 | 131.57 | 133.11 | 132.50 | 176 |
| 2026-07-24 | 130.00 | 131.55 | 130.00 | 131.42 | 130.81 | 635 |
Page 1 of 5 · 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.