HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	5.874	5.958	5.778	5.832	4.513	45,109
2022-04-27	5.684	5.872	5.682	5.790	4.481	50,010
2022-04-26	5.852	5.870	5.616	5.638	4.363	48,210
2022-04-25	6.040	6.064	5.938	5.980	4.628	55,259
2022-04-22	6.340	6.360	6.200	6.200	4.798	18,904
2022-04-21	6.402	6.470	6.368	6.470	5.007	88,538
2022-04-20	6.316	6.470	6.316	6.470	5.007	49,984
2022-04-19	6.268	6.338	6.250	6.290	4.868	39,676
2022-04-14	6.176	6.312	6.176	6.312	4.885	227,712
2022-04-13	6.226	6.260	6.190	6.190	4.790	61,188
2022-04-12	6.268	6.278	6.160	6.214	4.809	173,901
2022-04-11	6.288	6.386	6.288	6.376	4.934	130,476
2022-04-08	6.282	6.336	6.262	6.308	4.882	45,556
2022-04-07	6.226	6.302	6.208	6.210	4.806	58,126
2022-04-06	6.302	6.310	6.186	6.244	4.832	95,729
2022-04-05	6.260	6.336	6.220	6.336	4.903	40,475
2022-04-04	6.240	6.298	6.184	6.250	4.837	178,536
2022-04-01	6.220	6.276	6.216	6.268	4.851	81,416
2022-03-31	6.170	6.250	6.170	6.210	4.806	66,755
2022-03-30	6.190	6.240	6.150	6.230	4.821	41,982
2022-03-29	6.180	6.290	6.180	6.190	4.790	53,438
2022-03-28	6.260	6.280	6.170	6.200	4.798	42,659
2022-03-25	6.130	6.230	6.100	6.220	4.814	128,489
2022-03-24	6.120	6.210	6.110	6.160	4.767	78,431
2022-03-23	6.170	6.170	6.100	6.100	4.721	114,485
2022-03-22	6.090	6.240	6.060	6.170	4.775	57,124
2022-03-21	5.950	6.020	5.950	6.020	4.659	80,122
2022-03-18	5.960	5.970	5.910	5.940	4.597	65,507
2022-03-17	5.980	6.000	5.870	5.970	4.620	85,091
2022-03-16	5.760	5.910	5.750	5.890	4.558	245,308
2022-03-15	5.740	5.750	5.630	5.700	4.411	249,579
2022-03-14	5.790	5.880	5.740	5.850	4.527	295,773
2022-03-11	5.720	5.830	5.640	5.740	4.442	242,536
2022-03-10	5.690	5.700	5.570	5.620	4.349	182,783
2022-03-09	5.790	5.850	5.730	5.830	4.392	207,478
2022-03-08	5.680	5.800	5.650	5.700	4.294	290,184
2022-03-07	5.620	5.740	5.460	5.670	4.271	416,156
2022-03-04	5.940	5.960	5.670	5.800	4.369	575,958
2022-03-03	6.130	6.130	5.970	6.060	4.565	420,113
2022-03-02	5.890	6.150	5.860	6.120	4.610	336,242
2022-03-01	6.130	6.180	5.920	5.960	4.489	404,822
2022-02-28	6.160	6.180	6.010	6.180	4.655	464,489
2022-02-25	6.230	6.450	6.150	6.450	4.859	244,473
2022-02-24	6.380	6.400	6.120	6.180	4.655	680,245
2022-02-23	6.530	6.610	6.520	6.570	4.949	261,245
2022-02-22	6.370	6.570	6.360	6.550	4.934	261,643
2022-02-21	6.530	6.620	6.470	6.480	4.881	59,578
2022-02-18	6.500	6.530	6.460	6.510	4.904	45,332
2022-02-17	6.490	6.490	6.370	6.460	4.866	140,143
2022-02-16	6.580	6.630	6.470	6.500	4.896	79,296
2022-02-15	6.550	6.640	6.540	6.640	5.002	161,403
2022-02-14	6.620	6.720	6.570	6.630	4.994	144,076
2022-02-11	6.610	6.740	6.610	6.720	5.062	92,347
2022-02-10	6.560	6.680	6.540	6.630	4.994	137,056
2022-02-09	6.660	6.660	6.600	6.600	4.972	49,866
2022-02-08	6.600	6.710	6.600	6.710	5.054	130,655
2022-02-07	6.490	6.590	6.440	6.590	4.964	48,487
2022-02-04	6.490	6.490	6.390	6.410	4.828	22,320
2022-02-03	6.540	6.630	6.500	6.540	4.926	84,788
2022-02-02	6.500	6.590	6.490	6.590	4.964	146,815

← NewerPage 20 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.