HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.996 | 7.996 | 7.940 | 7.972 | 7.225 | 154,318 |
| 2024-08-29 | 7.893 | 7.960 | 7.893 | 7.915 | 7.173 | 46,479 |
| 2024-08-28 | 7.903 | 7.903 | 7.831 | 7.883 | 7.144 | 41,129 |
| 2024-08-27 | 7.850 | 7.908 | 7.817 | 7.891 | 7.151 | 36,061 |
| 2024-08-26 | 7.786 | 7.858 | 7.738 | 7.819 | 7.086 | 10,633 |
| 2024-08-23 | 7.763 | 7.804 | 7.750 | 7.792 | 7.062 | 346,967 |
| 2024-08-22 | 7.712 | 7.782 | 7.701 | 7.764 | 7.036 | 60,885 |
| 2024-08-21 | 7.673 | 7.743 | 7.673 | 7.731 | 7.006 | 30,081 |
| 2024-08-20 | 7.808 | 7.815 | 7.681 | 7.692 | 6.971 | 106,859 |
| 2024-08-19 | 7.759 | 7.846 | 7.748 | 7.832 | 7.098 | 244,575 |
| 2024-08-16 | 7.755 | 7.791 | 7.737 | 7.760 | 7.033 | 37,152 |
| 2024-08-15 | 7.575 | 7.736 | 7.575 | 7.736 | 7.011 | 27,828 |
| 2024-08-14 | 7.628 | 7.652 | 7.617 | 7.632 | 6.838 | 51,704 |
| 2024-08-13 | 7.651 | 7.653 | 7.596 | 7.620 | 6.827 | 526,721 |
| 2024-08-12 | 7.608 | 7.642 | 7.576 | 7.576 | 6.788 | 70,407 |
| 2024-08-09 | 7.557 | 7.599 | 7.512 | 7.561 | 6.775 | 597,416 |
| 2024-08-08 | 7.404 | 7.548 | 7.387 | 7.521 | 6.739 | 846,934 |
| 2024-08-07 | 7.452 | 7.582 | 7.436 | 7.524 | 6.741 | 416,408 |
| 2024-08-06 | 7.430 | 7.438 | 7.311 | 7.357 | 6.592 | 463,918 |
| 2024-08-05 | 7.259 | 7.352 | 7.154 | 7.352 | 6.587 | 391,881 |
| 2024-08-02 | 7.791 | 7.835 | 7.485 | 7.528 | 6.745 | 1,490,509 |
| 2024-08-01 | 8.232 | 8.232 | 7.799 | 7.836 | 7.021 | 215,115 |
| 2024-07-31 | 8.268 | 8.399 | 8.234 | 8.372 | 7.501 | 420,832 |
| 2024-07-30 | 7.949 | 8.076 | 7.944 | 8.076 | 7.236 | 275,481 |
| 2024-07-29 | 7.973 | 8.071 | 7.973 | 7.996 | 7.164 | 1,686,382 |
| 2024-07-26 | 7.886 | 7.939 | 7.849 | 7.928 | 7.103 | 967,554 |
| 2024-07-25 | 7.855 | 7.898 | 7.765 | 7.887 | 7.067 | 458,543 |
| 2024-07-24 | 7.923 | 7.960 | 7.877 | 7.936 | 7.111 | 44,056 |
| 2024-07-23 | 7.923 | 7.972 | 7.905 | 7.972 | 7.143 | 10,450 |
| 2024-07-22 | 7.944 | 7.994 | 7.909 | 7.967 | 7.138 | 67,262 |
| 2024-07-19 | 7.845 | 7.868 | 7.827 | 7.867 | 7.049 | 80,014 |
| 2024-07-18 | 8.022 | 8.032 | 7.922 | 7.928 | 7.103 | 182,816 |
| 2024-07-17 | 7.932 | 7.973 | 7.919 | 7.964 | 7.136 | 445,930 |
| 2024-07-16 | 7.955 | 7.965 | 7.873 | 7.944 | 7.118 | 359,594 |
| 2024-07-15 | 7.956 | 8.006 | 7.926 | 7.936 | 7.111 | 114,629 |
| 2024-07-12 | 8.069 | 8.069 | 8.000 | 8.027 | 7.192 | 32,351 |
| 2024-07-11 | 7.999 | 8.064 | 7.957 | 7.996 | 7.164 | 50,922 |
| 2024-07-10 | 7.956 | 7.992 | 7.910 | 7.992 | 7.161 | 116,467 |
| 2024-07-09 | 7.940 | 7.980 | 7.872 | 7.951 | 7.124 | 79,782 |
| 2024-07-08 | 7.956 | 8.080 | 7.937 | 8.004 | 7.172 | 109,787 |
| 2024-07-05 | 8.123 | 8.123 | 7.968 | 8.008 | 7.175 | 97,851 |
| 2024-07-04 | 8.215 | 8.268 | 8.189 | 8.211 | 7.357 | 22,538 |
| 2024-07-03 | 8.165 | 8.196 | 8.093 | 8.132 | 7.286 | 66,882 |
| 2024-07-02 | 8.180 | 8.190 | 8.129 | 8.172 | 7.322 | 20,388 |
| 2024-07-01 | 8.191 | 8.192 | 8.147 | 8.164 | 7.315 | 20,316 |
| 2024-06-28 | 8.252 | 8.283 | 8.112 | 8.112 | 7.268 | 17,147 |
| 2024-06-27 | 8.191 | 8.236 | 8.178 | 8.179 | 7.328 | 52,816 |
| 2024-06-26 | 8.223 | 8.228 | 8.150 | 8.168 | 7.318 | 12,490 |
| 2024-06-25 | 8.208 | 8.224 | 8.152 | 8.152 | 7.304 | 24,210 |
| 2024-06-24 | 8.100 | 8.247 | 8.100 | 8.196 | 7.344 | 27,175 |
| 2024-06-21 | 8.216 | 8.228 | 8.111 | 8.111 | 7.267 | 27,314 |
| 2024-06-20 | 8.250 | 8.286 | 8.219 | 8.280 | 7.419 | 93,611 |
| 2024-06-19 | 8.205 | 8.267 | 8.175 | 8.267 | 7.407 | 58,780 |
| 2024-06-18 | 8.169 | 8.181 | 8.111 | 8.151 | 7.303 | 70,576 |
| 2024-06-17 | 8.133 | 8.156 | 8.075 | 8.119 | 7.275 | 21,440 |
| 2024-06-14 | 8.071 | 8.095 | 8.001 | 8.060 | 7.222 | 69,434 |
| 2024-06-13 | 8.076 | 8.091 | 8.000 | 8.015 | 7.181 | 62,948 |
| 2024-06-12 | 8.150 | 8.200 | 8.097 | 8.107 | 7.264 | 25,592 |
| 2024-06-11 | 8.226 | 8.227 | 8.032 | 8.076 | 7.236 | 240,430 |
| 2024-06-10 | 8.208 | 8.288 | 8.201 | 8.260 | 7.401 | 118,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0890 GBP |
| 2026-05-14 | 0.0890 GBP |
| 2026-03-12 | 0.4003 GBP |
| 2025-11-06 | 0.0890 GBP |
| 2025-08-14 | 0.0890 GBP |
| 2025-05-08 | 0.0890 GBP |
| 2025-03-06 | 0.3202 GBP |
| 2024-11-07 | 0.0890 GBP |
| 2024-08-15 | 0.0890 GBP |
| 2024-05-09 | 0.2758 GBP |
| 2024-03-07 | 0.2758 GBP |
| 2023-11-09 | 0.0890 GBP |
| 2023-08-10 | 0.0890 GBP |
| 2023-05-11 | 0.0890 GBP |
| 2023-03-02 | 0.2046 GBP |
| 2022-08-18 | 0.0801 GBP |
| 2022-03-10 | 0.1601 GBP |
| 2021-08-19 | 0.0623 GBP |
| 2021-03-11 | 0.1334 GBP |
| 2020-02-27 | 0.2100 GBP |
| 2019-10-10 | 0.0890 GBP |
| 2019-08-15 | 0.0890 GBP |
| 2019-05-16 | 0.0890 GBP |
| 2019-02-21 | 0.1868 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.