HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.210	7.290	7.165	7.165	5.843	23,194
2023-06-29	7.142	7.203	7.134	7.188	5.861	12,199
2023-06-28	7.132	7.134	7.117	7.124	5.809	8,828
2023-06-27	7.096	7.117	7.056	7.088	5.780	21,914
2023-06-26	7.030	7.067	6.990	7.029	5.732	16,734
2023-06-23	7.088	7.091	7.015	7.021	5.725	29,752
2023-06-22	7.138	7.138	7.064	7.070	5.765	9,227
2023-06-21	7.211	7.211	7.174	7.174	5.850	1,037
2023-06-20	7.212	7.241	7.196	7.210	5.879	25,199
2023-06-19	7.223	7.270	7.203	7.270	5.928	21,167
2023-06-16	7.161	7.194	7.133	7.187	5.860	29,431
2023-06-15	7.156	7.166	7.109	7.109	5.797	13,248
2023-06-14	7.142	7.200	7.132	7.165	5.843	3,432
2023-06-13	7.115	7.150	7.076	7.123	5.808	13,114
2023-06-12	7.157	7.157	7.047	7.056	5.754	22,452
2023-06-09	7.136	7.148	7.062	7.075	5.769	16,818
2023-06-08	7.200	7.200	7.110	7.139	5.821	5,348
2023-06-07	7.137	7.188	7.137	7.180	5.855	23,451
2023-06-06	7.016	7.130	7.016	7.119	5.805	22,754
2023-06-05	7.100	7.122	7.021	7.050	5.749	15,833
2023-06-02	6.987	7.100	6.950	7.100	5.790	11,585
2023-06-01	6.888	6.982	6.881	6.982	5.693	25,592
2023-05-31	6.910	6.939	6.868	6.917	5.640	27,565
2023-05-30	7.048	7.062	6.968	6.985	5.696	5,231
2023-05-29	7.060	7.060	6.800	6.800	5.545	1,890
2023-05-26	7.049	7.085	6.961	7.050	5.749	4,616
2023-05-25	6.933	7.051	6.920	6.973	5.686	30,340
2023-05-24	7.060	7.060	6.899	6.899	5.626	14,674
2023-05-23	7.108	7.180	7.080	7.180	5.855	10,059
2023-05-22	7.102	7.180	7.102	7.111	5.798	22,259
2023-05-19	7.124	7.155	7.055	7.055	5.753	26,427
2023-05-18	7.058	7.150	7.056	7.095	5.785	36,109
2023-05-17	6.978	7.020	6.946	7.009	5.715	17,133
2023-05-16	7.058	7.060	7.006	7.050	5.749	18,822
2023-05-15	6.994	7.128	6.981	7.128	5.812	37,807
2023-05-12	6.890	6.974	6.879	6.930	5.651	55,538
2023-05-11	6.880	6.930	6.788	6.930	5.651	22,936
2023-05-10	6.987	7.008	6.915	6.915	5.568	32,722
2023-05-09	6.950	6.958	6.890	6.922	5.574	34,535
2023-05-08	6.980	7.001	6.847	7.001	5.637	25,419
2023-05-05	6.750	6.915	6.740	6.900	5.556	11,645
2023-05-04	6.774	6.813	6.672	6.672	5.373	24,087
2023-05-03	6.792	6.848	6.758	6.794	5.471	32,482
2023-05-02	6.794	6.970	6.758	6.793	5.470	72,201
2023-04-28	6.560	6.595	6.500	6.595	5.311	18,314
2023-04-27	6.490	6.571	6.490	6.559	5.282	7,773
2023-04-26	6.472	6.527	6.422	6.459	5.201	19,467
2023-04-25	6.443	6.444	6.408	6.429	5.177	4,462
2023-04-24	6.472	6.548	6.472	6.517	5.248	21,696
2023-04-21	6.562	6.562	6.470	6.517	5.248	20,048
2023-04-20	6.579	6.615	6.520	6.548	5.273	20,267
2023-04-19	6.537	6.551	6.529	6.538	5.265	11,685
2023-04-18	6.564	6.600	6.547	6.550	5.274	14,066
2023-04-17	6.672	6.672	6.527	6.574	5.294	13,565
2023-04-14	6.464	6.675	6.442	6.639	5.346	36,832
2023-04-13	6.452	6.463	6.404	6.438	5.184	3,535
2023-04-12	6.420	6.475	6.402	6.406	5.158	16,393
2023-04-11	6.466	6.466	6.400	6.456	5.199	1,702
2023-04-06	6.345	6.448	6.345	6.444	5.189	15,331
2023-04-05	6.332	6.381	6.312	6.356	5.118	21,217

← NewerPage 15 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.