HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.340 | 6.408 | 6.340 | 6.394 | 5.008 | 36,527 |
| 2023-01-09 | 6.422 | 6.430 | 6.380 | 6.392 | 5.007 | 17,507 |
| 2023-01-06 | 6.338 | 6.444 | 6.338 | 6.418 | 5.027 | 21,662 |
| 2023-01-05 | 6.170 | 6.480 | 6.170 | 6.480 | 5.076 | 20,654 |
| 2023-01-04 | 6.140 | 6.176 | 6.130 | 6.170 | 4.833 | 11,836 |
| 2023-01-03 | 5.898 | 6.042 | 5.888 | 6.042 | 4.733 | 32,602 |
| 2023-01-02 | 5.900 | 6.000 | 5.844 | 5.844 | 4.578 | 493 |
| 2022-12-30 | 5.854 | 5.854 | 5.820 | 5.820 | 4.559 | 202 |
| 2022-12-29 | 5.824 | 5.872 | 5.824 | 5.850 | 4.582 | 4,789 |
| 2022-12-28 | 5.878 | 5.912 | 5.860 | 5.872 | 4.600 | 29,438 |
| 2022-12-27 | 5.900 | 5.900 | 5.600 | 5.862 | 4.592 | 9,370 |
| 2022-12-23 | 5.794 | 5.820 | 5.790 | 5.808 | 4.549 | 2,151 |
| 2022-12-22 | 5.832 | 5.858 | 5.798 | 5.808 | 4.549 | 12,288 |
| 2022-12-21 | 5.734 | 5.828 | 5.734 | 5.822 | 4.560 | 25,824 |
| 2022-12-20 | 5.676 | 5.750 | 5.664 | 5.698 | 4.463 | 119,966 |
| 2022-12-19 | 5.656 | 5.694 | 5.642 | 5.674 | 4.444 | 71,435 |
| 2022-12-16 | 5.640 | 5.668 | 5.594 | 5.664 | 4.437 | 35,618 |
| 2022-12-15 | 5.714 | 5.714 | 5.630 | 5.638 | 4.416 | 19,065 |
| 2022-12-14 | 5.804 | 5.816 | 5.782 | 5.782 | 4.529 | 16,668 |
| 2022-12-13 | 5.792 | 5.890 | 5.790 | 5.814 | 4.554 | 108,783 |
| 2022-12-12 | 5.800 | 5.808 | 5.730 | 5.778 | 4.526 | 158,974 |
| 2022-12-09 | 5.748 | 5.828 | 5.740 | 5.828 | 4.565 | 63,074 |
| 2022-12-08 | 5.774 | 5.780 | 5.738 | 5.780 | 4.527 | 29,012 |
| 2022-12-07 | 5.752 | 5.774 | 5.714 | 5.758 | 4.510 | 99,343 |
| 2022-12-06 | 5.794 | 5.922 | 5.794 | 5.922 | 4.639 | 26,970 |
| 2022-12-05 | 5.792 | 5.830 | 5.770 | 5.820 | 4.559 | 55,070 |
| 2022-12-02 | 5.766 | 5.852 | 5.732 | 5.820 | 4.559 | 14,070 |
| 2022-12-01 | 5.844 | 5.898 | 5.814 | 5.856 | 4.587 | 13,281 |
| 2022-11-30 | 5.904 | 5.926 | 5.870 | 5.870 | 4.598 | 18,642 |
| 2022-11-29 | 5.770 | 5.964 | 5.720 | 5.916 | 4.634 | 61,860 |
| 2022-11-28 | 5.626 | 5.678 | 5.626 | 5.640 | 4.418 | 21,234 |
| 2022-11-25 | 5.692 | 5.732 | 5.680 | 5.720 | 4.480 | 37,241 |
| 2022-11-24 | 5.672 | 5.748 | 5.670 | 5.742 | 4.498 | 33,654 |
| 2022-11-23 | 5.666 | 5.700 | 5.664 | 5.666 | 4.438 | 49,843 |
| 2022-11-22 | 5.608 | 5.662 | 5.608 | 5.638 | 4.416 | 19,735 |
| 2022-11-21 | 5.536 | 5.604 | 5.536 | 5.588 | 4.377 | 54,184 |
| 2022-11-18 | 5.560 | 5.580 | 5.488 | 5.488 | 4.299 | 62,352 |
| 2022-11-17 | 5.460 | 5.508 | 5.422 | 5.500 | 4.308 | 49,857 |
| 2022-11-16 | 5.446 | 5.466 | 5.420 | 5.420 | 4.246 | 56,768 |
| 2022-11-15 | 5.490 | 5.530 | 5.446 | 5.530 | 4.332 | 40,977 |
| 2022-11-14 | 5.400 | 5.482 | 5.390 | 5.472 | 4.286 | 56,302 |
| 2022-11-11 | 5.400 | 5.424 | 5.348 | 5.424 | 4.249 | 27,370 |
| 2022-11-10 | 5.420 | 5.470 | 5.380 | 5.470 | 4.285 | 14,832 |
| 2022-11-09 | 5.444 | 5.444 | 5.390 | 5.420 | 4.246 | 18,006 |
| 2022-11-08 | 5.472 | 5.558 | 5.472 | 5.558 | 4.354 | 37,303 |
| 2022-11-07 | 5.506 | 5.610 | 5.456 | 5.514 | 4.319 | 74,381 |
| 2022-11-04 | 5.392 | 5.638 | 5.390 | 5.638 | 4.416 | 32,220 |
| 2022-11-03 | 5.286 | 5.322 | 5.228 | 5.322 | 4.169 | 172,542 |
| 2022-11-02 | 5.350 | 5.350 | 5.250 | 5.328 | 4.173 | 38,548 |
| 2022-11-01 | 5.286 | 5.390 | 5.280 | 5.390 | 4.222 | 23,083 |
| 2022-10-31 | 5.184 | 5.268 | 5.158 | 5.250 | 4.112 | 27,591 |
| 2022-10-28 | 5.150 | 5.166 | 5.112 | 5.166 | 4.047 | 20,431 |
| 2022-10-27 | 5.168 | 5.236 | 5.158 | 5.230 | 4.097 | 10,489 |
| 2022-10-26 | 5.130 | 5.156 | 5.040 | 5.128 | 4.017 | 44,407 |
| 2022-10-25 | 5.228 | 5.228 | 5.016 | 5.174 | 4.053 | 139,966 |
| 2022-10-24 | 5.466 | 5.500 | 5.384 | 5.492 | 4.302 | 26,863 |
| 2022-10-21 | 5.372 | 5.474 | 5.350 | 5.474 | 4.288 | 9,368 |
| 2022-10-20 | 5.412 | 5.490 | 5.412 | 5.454 | 4.272 | 31,034 |
| 2022-10-19 | 5.376 | 5.488 | 5.376 | 5.452 | 4.271 | 52,942 |
| 2022-10-18 | 5.476 | 5.498 | 5.346 | 5.366 | 4.203 | 24,545 |
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.