HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.922 | 6.994 | 6.904 | 6.989 | 6.063 | 180,099 |
| 2024-03-11 | 6.835 | 6.876 | 6.790 | 6.830 | 5.925 | 219,877 |
| 2024-03-08 | 6.947 | 6.964 | 6.880 | 6.900 | 5.986 | 138,848 |
| 2024-03-07 | 6.900 | 6.993 | 6.895 | 6.993 | 6.066 | 193,996 |
| 2024-03-06 | 7.134 | 7.233 | 7.125 | 7.233 | 6.042 | 58,429 |
| 2024-03-05 | 7.123 | 7.218 | 7.083 | 7.210 | 6.023 | 83,061 |
| 2024-03-04 | 7.176 | 7.186 | 7.114 | 7.186 | 6.003 | 101,496 |
| 2024-03-01 | 7.229 | 7.311 | 7.189 | 7.194 | 6.010 | 52,688 |
| 2024-02-29 | 7.159 | 7.280 | 7.158 | 7.238 | 6.046 | 54,765 |
| 2024-02-28 | 7.142 | 7.200 | 7.122 | 7.130 | 5.956 | 81,384 |
| 2024-02-27 | 7.080 | 7.155 | 7.073 | 7.073 | 5.909 | 60,597 |
| 2024-02-26 | 7.087 | 7.089 | 7.000 | 7.046 | 5.886 | 130,546 |
| 2024-02-23 | 7.069 | 7.107 | 7.047 | 7.081 | 5.915 | 180,386 |
| 2024-02-22 | 7.029 | 7.062 | 6.933 | 7.009 | 5.855 | 259,263 |
| 2024-02-21 | 7.144 | 7.144 | 6.889 | 6.940 | 5.797 | 591,774 |
| 2024-02-20 | 7.488 | 7.568 | 7.488 | 7.536 | 6.295 | 113,580 |
| 2024-02-19 | 7.465 | 7.539 | 7.290 | 7.290 | 6.090 | 25,137 |
| 2024-02-16 | 7.412 | 7.515 | 7.412 | 7.500 | 6.265 | 39,810 |
| 2024-02-15 | 7.370 | 7.411 | 7.349 | 7.381 | 6.166 | 62,938 |
| 2024-02-14 | 7.350 | 7.400 | 7.293 | 7.293 | 6.092 | 59,630 |
| 2024-02-13 | 7.220 | 7.295 | 7.213 | 7.213 | 6.025 | 36,929 |
| 2024-02-12 | 7.176 | 7.228 | 7.132 | 7.195 | 6.010 | 48,091 |
| 2024-02-09 | 7.311 | 7.311 | 7.182 | 7.182 | 6.000 | 6,987 |
| 2024-02-08 | 7.400 | 7.400 | 7.279 | 7.279 | 6.081 | 36,024 |
| 2024-02-07 | 7.453 | 7.490 | 7.400 | 7.400 | 6.182 | 9,735 |
| 2024-02-06 | 7.411 | 7.480 | 7.411 | 7.453 | 6.226 | 44,775 |
| 2024-02-05 | 7.322 | 7.371 | 7.276 | 7.276 | 6.078 | 38,726 |
| 2024-02-02 | 7.289 | 7.321 | 7.247 | 7.295 | 6.094 | 34,905 |
| 2024-02-01 | 7.293 | 7.356 | 7.225 | 7.247 | 6.054 | 45,510 |
| 2024-01-31 | 7.328 | 7.389 | 7.302 | 7.302 | 6.100 | 32,386 |
| 2024-01-30 | 7.328 | 7.358 | 7.292 | 7.358 | 6.147 | 35,593 |
| 2024-01-29 | 7.339 | 7.376 | 7.317 | 7.339 | 6.131 | 60,265 |
| 2024-01-26 | 7.266 | 7.328 | 7.249 | 7.273 | 6.076 | 46,870 |
| 2024-01-25 | 7.165 | 7.215 | 7.126 | 7.154 | 5.976 | 85,060 |
| 2024-01-24 | 7.138 | 7.209 | 7.119 | 7.130 | 5.956 | 138,951 |
| 2024-01-23 | 7.048 | 7.124 | 7.037 | 7.065 | 5.902 | 71,854 |
| 2024-01-22 | 6.958 | 7.092 | 6.946 | 7.043 | 5.883 | 515,144 |
| 2024-01-19 | 6.990 | 6.992 | 6.917 | 6.954 | 5.809 | 92,464 |
| 2024-01-18 | 6.961 | 6.999 | 6.918 | 6.999 | 5.847 | 45,896 |
| 2024-01-17 | 6.892 | 6.951 | 6.851 | 6.951 | 5.807 | 295,073 |
| 2024-01-16 | 7.028 | 7.028 | 6.919 | 7.001 | 5.848 | 341,867 |
| 2024-01-15 | 7.188 | 7.188 | 6.972 | 7.060 | 5.898 | 312,844 |
| 2024-01-12 | 7.277 | 7.300 | 7.167 | 7.198 | 6.013 | 752,921 |
| 2024-01-11 | 7.432 | 7.432 | 7.204 | 7.226 | 6.036 | 67,225 |
| 2024-01-10 | 7.431 | 7.459 | 7.389 | 7.389 | 6.173 | 78,739 |
| 2024-01-09 | 7.505 | 7.519 | 7.464 | 7.478 | 6.247 | 45,028 |
| 2024-01-08 | 7.443 | 7.556 | 7.442 | 7.537 | 6.296 | 84,004 |
| 2024-01-05 | 7.393 | 7.467 | 7.375 | 7.427 | 6.204 | 60,256 |
| 2024-01-04 | 7.339 | 7.442 | 7.310 | 7.442 | 6.217 | 20,673 |
| 2024-01-03 | 7.397 | 7.419 | 7.319 | 7.359 | 6.147 | 29,015 |
| 2024-01-02 | 7.411 | 7.420 | 7.307 | 7.371 | 6.157 | 104,397 |
| 2023-12-29 | 7.355 | 7.477 | 7.345 | 7.477 | 6.246 | 97,286 |
| 2023-12-28 | 7.370 | 7.375 | 7.313 | 7.365 | 6.152 | 33,014 |
| 2023-12-27 | 7.300 | 7.391 | 7.295 | 7.363 | 6.151 | 44,717 |
| 2023-12-22 | 7.260 | 7.319 | 7.244 | 7.298 | 6.096 | 57,749 |
| 2023-12-21 | 7.253 | 7.277 | 7.177 | 7.242 | 6.050 | 48,168 |
| 2023-12-20 | 7.240 | 7.287 | 7.170 | 7.253 | 6.059 | 58,145 |
| 2023-12-19 | 7.174 | 7.228 | 7.154 | 7.228 | 6.038 | 28,245 |
| 2023-12-18 | 7.160 | 7.206 | 7.139 | 7.198 | 6.013 | 69,495 |
| 2023-12-15 | 7.236 | 7.258 | 7.134 | 7.165 | 5.985 | 30,187 |
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.