HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	5.420	5.516	5.370	5.494	4.303	35,388
2022-10-14	5.326	5.372	5.280	5.312	4.161	54,816
2022-10-13	5.118	5.360	5.118	5.118	4.009	26,651
2022-10-12	5.110	5.150	5.052	5.150	4.034	21,250
2022-10-11	5.230	5.236	5.156	5.236	4.101	7,051
2022-10-10	5.290	5.332	5.278	5.306	4.156	20,127
2022-10-07	5.338	5.368	5.300	5.362	4.200	10,116
2022-10-06	5.470	5.480	5.364	5.414	4.241	14,542
2022-10-05	5.510	5.510	5.356	5.444	4.264	35,333
2022-10-04	5.340	5.590	5.340	5.590	4.379	15,700
2022-10-03	5.302	5.388	5.232	5.388	4.220	207,949
2022-09-30	5.388	5.390	5.296	5.388	4.220	245,677
2022-09-29	5.342	5.368	5.226	5.318	4.166	184,873
2022-09-28	5.408	5.444	5.272	5.434	4.256	150,701
2022-09-27	5.610	5.632	5.556	5.600	4.387	193,173
2022-09-26	5.584	5.676	5.510	5.676	4.446	211,371
2022-09-23	5.948	5.948	5.710	5.806	4.548	17,720
2022-09-22	5.922	6.008	5.894	5.970	4.676	12,756
2022-09-21	6.096	6.130	5.950	6.050	4.739	186,742
2022-09-20	6.192	6.192	6.066	6.108	4.784	216,521
2022-09-19	6.010	6.060	6.010	6.060	4.747	1,045
2022-09-16	6.054	6.086	6.036	6.078	4.761	157,754
2022-09-15	6.072	6.122	6.022	6.122	4.795	1,128
2022-09-14	6.058	6.100	5.992	6.026	4.720	4,520
2022-09-13	6.184	6.184	6.080	6.114	4.789	16,254
2022-09-12	6.050	6.224	6.050	6.224	4.875	1,403
2022-09-08	6.056	6.142	5.990	6.142	4.811	16,176
2022-09-07	6.120	6.136	6.000	6.062	4.748	12,038
2022-09-06	6.210	6.274	6.160	6.206	4.861	2,274
2022-09-05	6.172	6.176	6.122	6.176	4.838	8,864
2022-09-02	6.082	6.190	6.082	6.178	4.839	3,248
2022-09-01	6.130	6.130	6.044	6.050	4.739	817
2022-08-31	6.200	6.200	6.132	6.136	4.806	40,757
2022-08-30	6.200	6.272	6.146	6.170	4.833	74,077
2022-08-29	6.100	6.210	6.000	6.188	4.847	14,485
2022-08-26	6.270	6.270	6.140	6.158	4.824	7,408
2022-08-25	6.230	6.240	6.160	6.202	4.858	15,266
2022-08-24	6.254	6.254	6.130	6.232	4.882	30,925
2022-08-23	6.308	6.340	6.240	6.340	4.966	10,645
2022-08-22	6.278	6.450	6.260	6.450	5.052	9,886
2022-08-19	6.332	6.350	6.262	6.314	4.946	25,610
2022-08-18	6.294	6.418	6.274	6.410	5.021	8,846
2022-08-17	6.556	6.556	6.414	6.482	5.016	37,944
2022-08-16	6.498	6.566	6.498	6.566	5.081	209,767
2022-08-15	6.546	6.546	6.452	6.486	5.020	9,425
2022-08-12	6.542	6.550	6.478	6.478	5.013	2,871
2022-08-10	6.506	6.554	6.440	6.450	4.992	28,932
2022-08-09	6.452	6.580	6.452	6.574	5.088	35,378
2022-08-08	6.492	6.510	6.424	6.468	5.006	50,417
2022-08-05	6.386	6.450	6.336	6.416	4.965	22,480
2022-08-04	6.470	6.518	6.410	6.438	4.982	41,462
2022-08-03	6.378	6.508	6.354	6.504	5.033	34,687
2022-08-02	6.386	6.480	6.358	6.436	4.981	30,296
2022-08-01	6.452	6.624	6.448	6.486	5.020	167,359
2022-07-29	6.110	6.200	6.082	6.168	4.773	15,172
2022-07-28	6.230	6.248	6.120	6.170	4.775	20,318
2022-07-27	6.260	6.276	6.192	6.240	4.829	127,474
2022-07-26	6.276	6.280	6.200	6.224	4.817	12,928
2022-07-25	6.050	6.246	6.050	6.246	4.834	11,579
2022-07-22	6.130	6.148	6.046	6.060	4.690	8,923

← NewerPage 18 of 22 · 1,277 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.