HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.195	7.306	7.168	7.233	6.042	87,309
2023-12-13	7.217	7.275	7.217	7.250	6.056	38,965
2023-12-12	7.248	7.276	7.216	7.216	6.028	42,626
2023-12-11	7.233	7.259	7.179	7.207	6.020	48,710
2023-12-08	7.153	7.278	7.153	7.226	6.036	56,800
2023-12-07	7.142	7.188	7.131	7.146	5.970	27,469
2023-12-06	7.101	7.240	7.100	7.240	6.048	59,513
2023-12-05	6.999	7.113	6.999	7.083	5.917	370,727
2023-12-04	7.065	7.098	7.052	7.055	5.893	12,556
2023-12-01	7.021	7.110	7.014	7.110	5.939	21,962
2023-11-30	6.952	7.036	6.910	6.985	5.835	54,865
2023-11-29	6.973	6.973	6.849	6.882	5.749	42,716
2023-11-28	6.993	7.066	6.985	7.066	5.903	41,058
2023-11-27	7.027	7.048	6.997	7.042	5.883	16,789
2023-11-24	6.997	7.083	6.970	7.083	5.917	16,821
2023-11-23	7.042	7.118	7.022	7.118	5.946	46,099
2023-11-22	7.040	7.047	6.946	6.946	5.802	875,746
2023-11-21	7.016	7.098	6.997	7.098	5.929	53,120
2023-11-20	7.061	7.088	7.057	7.072	5.908	10,349
2023-11-17	7.026	7.090	7.026	7.035	5.877	38,700
2023-11-16	7.064	7.064	6.970	6.970	5.822	9,025
2023-11-15	7.084	7.150	7.066	7.136	5.961	89,817
2023-11-14	7.015	7.029	6.970	6.970	5.822	48,219
2023-11-13	6.932	7.037	6.932	6.998	5.846	68,437
2023-11-10	6.924	6.956	6.874	6.874	5.742	64,671
2023-11-09	6.885	6.973	6.885	6.961	5.815	26,632
2023-11-08	7.005	7.076	6.992	7.005	5.780	32,565
2023-11-07	7.072	7.080	7.018	7.029	5.799	80,936
2023-11-06	7.043	7.096	7.037	7.038	5.807	107,149
2023-11-03	7.033	7.064	6.977	7.004	5.779	40,846
2023-11-02	6.905	6.988	6.883	6.988	5.766	58,748
2023-11-01	6.925	6.940	6.821	6.821	5.628	29,644
2023-10-31	6.769	6.873	6.769	6.825	5.631	84,178
2023-10-30	6.906	7.030	6.714	6.741	5.562	413,990
2023-10-27	7.049	7.112	6.928	6.928	5.716	46,679
2023-10-26	7.012	7.081	6.917	7.034	5.803	35,391
2023-10-25	7.101	7.133	7.082	7.082	5.843	35,453
2023-10-24	7.073	7.121	7.041	7.121	5.875	38,873
2023-10-23	7.113	7.130	7.035	7.122	5.876	25,791
2023-10-20	7.255	7.261	7.113	7.131	5.884	25,473
2023-10-19	7.415	7.425	7.388	7.404	6.109	30,795
2023-10-18	7.550	7.619	7.538	7.545	6.225	15,689
2023-10-17	7.532	7.570	7.532	7.544	6.224	29,460
2023-10-16	7.597	7.611	7.556	7.594	6.266	11,270
2023-10-13	7.651	7.652	7.565	7.610	6.279	9,709
2023-10-12	7.689	7.689	7.638	7.653	6.314	12,535
2023-10-11	7.657	7.730	7.654	7.688	6.343	18,268
2023-10-10	7.564	7.700	7.564	7.699	6.352	43,741
2023-10-09	7.595	7.607	7.513	7.564	6.241	33,309
2023-10-06	7.565	7.670	7.565	7.657	6.317	40,078
2023-10-05	7.452	7.561	7.410	7.509	6.195	10,533
2023-10-04	7.500	7.527	7.444	7.461	6.156	41,515
2023-10-03	7.458	7.619	7.446	7.547	6.227	95,797
2023-10-02	7.552	7.575	7.452	7.499	6.187	39,668
2023-09-29	7.561	7.600	7.519	7.551	6.230	19,170
2023-09-28	7.452	7.540	7.426	7.492	6.181	99,373
2023-09-27	7.418	7.503	7.410	7.489	6.179	27,763
2023-09-26	7.399	7.435	7.373	7.423	6.124	15,675
2023-09-25	7.411	7.464	7.380	7.457	6.152	44,715
2023-09-22	7.396	7.530	7.396	7.478	6.170	42,180

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.