HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	6.058	6.132	6.010	6.132	4.746	32,932
2022-07-20	6.140	6.148	6.028	6.062	4.691	6,416
2022-07-19	6.110	6.144	6.084	6.144	4.755	9,558
2022-07-18	6.114	6.182	6.102	6.102	4.722	38,130
2022-07-15	6.044	6.112	5.964	6.082	4.707	33,830
2022-07-14	6.230	6.230	6.104	6.104	4.724	28,908
2022-07-13	6.244	6.260	6.186	6.186	4.787	43,679
2022-07-12	6.230	6.266	6.146	6.262	4.846	6,373
2022-07-11	6.170	6.268	6.136	6.220	4.814	21,987
2022-07-08	6.240	6.270	6.138	6.216	4.811	21,576
2022-07-07	6.180	6.344	6.164	6.344	4.910	19,107
2022-07-06	6.088	6.104	6.026	6.052	4.684	30,489
2022-07-05	6.260	6.264	6.064	6.080	4.705	24,960
2022-07-04	6.224	6.400	6.216	6.400	4.953	40,470
2022-07-01	6.174	6.232	6.138	6.208	4.804	40,915
2022-06-30	6.344	6.350	6.172	6.202	4.800	33,191
2022-06-29	6.292	6.410	6.268	6.402	4.955	92,580
2022-06-28	6.250	6.348	6.244	6.286	4.865	24,064
2022-06-27	6.200	6.246	6.164	6.218	4.812	49,411
2022-06-24	6.104	6.236	6.104	6.236	4.826	42,450
2022-06-23	6.122	6.224	6.100	6.124	4.739	18,732
2022-06-22	6.180	6.198	6.134	6.198	4.797	11,463
2022-06-21	6.204	6.304	6.178	6.226	4.818	50,533
2022-06-20	5.960	6.260	5.960	6.236	4.826	53,332
2022-06-17	5.970	6.016	5.888	5.924	4.585	35,615
2022-06-16	6.140	6.140	5.950	6.050	4.682	41,064
2022-06-15	6.024	6.174	6.022	6.112	4.730	26,309
2022-06-14	5.978	6.006	5.908	5.970	4.620	67,221
2022-06-13	5.894	5.894	5.808	5.884	4.554	62,437
2022-06-10	5.960	5.980	5.810	5.816	4.501	19,391
2022-06-09	6.026	6.070	5.976	5.992	4.637	24,206
2022-06-08	6.134	6.148	6.026	6.050	4.682	53,857
2022-06-07	6.192	6.230	6.170	6.230	4.821	13,486
2022-06-06	6.198	6.260	6.184	6.258	4.843	16,076
2022-06-03	6.480	6.480	6.098	6.172	4.777	12,983
2022-06-02	6.118	6.208	6.118	6.208	4.804	3,280
2022-06-01	6.270	6.286	6.172	6.176	4.780	12,968
2022-05-31	6.136	6.242	6.136	6.242	4.831	17,877
2022-05-30	6.244	6.244	6.148	6.208	4.804	42,542
2022-05-27	6.128	6.260	6.128	6.260	4.845	17,317
2022-05-26	6.068	6.168	6.068	6.168	4.773	27,701
2022-05-25	6.076	6.138	6.038	6.114	4.732	42,968
2022-05-24	6.020	6.060	6.014	6.030	4.667	25,748
2022-05-23	5.812	5.942	5.812	5.942	4.599	8,037
2022-05-20	5.842	5.868	5.778	5.794	4.484	25,325
2022-05-19	5.816	5.826	5.706	5.716	4.424	141,513
2022-05-18	5.818	5.892	5.810	5.892	4.560	115,158
2022-05-17	5.910	5.978	5.890	5.978	4.626	47,334
2022-05-16	5.848	5.870	5.838	5.860	4.535	79,377
2022-05-13	5.798	5.912	5.798	5.912	4.575	105,680
2022-05-12	5.632	5.716	5.580	5.716	4.424	102,934
2022-05-11	5.770	5.880	5.750	5.830	4.512	81,901
2022-05-10	5.810	5.848	5.774	5.830	4.512	169,433
2022-05-09	5.846	5.860	5.756	5.800	4.489	412,694
2022-05-06	5.896	5.912	5.830	5.860	4.535	131,715
2022-05-05	6.050	6.074	5.934	6.006	4.648	33,476
2022-05-04	6.134	6.154	6.100	6.100	4.721	9,733
2022-05-03	6.000	6.084	5.974	6.084	4.708	23,573
2022-05-02	5.860	5.976	5.810	5.864	4.538	18,623
2022-04-29	5.840	6.098	5.806	5.990	4.636	76,458

← NewerPage 19 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.