HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	6.410	6.560	6.390	6.560	4.941	30,930
2022-01-31	6.360	6.400	6.280	6.280	4.730	101,978
2022-01-28	6.420	6.420	6.320	6.350	4.783	34,776
2022-01-27	6.270	6.530	6.270	6.470	4.874	210,367
2022-01-26	6.110	6.260	6.110	6.240	4.700	169,028
2022-01-25	5.920	6.060	5.920	6.040	4.550	98,917
2022-01-24	6.000	6.010	5.820	5.840	4.399	174,931
2022-01-21	6.000	6.030	5.970	6.030	4.542	113,135
2022-01-20	6.110	6.150	6.050	6.090	4.587	71,576
2022-01-19	6.150	6.200	6.110	6.180	4.655	96,756
2022-01-18	6.120	6.200	6.120	6.200	4.670	106,014
2022-01-17	6.170	6.190	5.800	5.800	4.369	42,295
2022-01-14	6.100	6.180	6.100	6.170	4.648	51,154
2022-01-13	6.010	6.170	6.010	6.170	4.648	72,986
2022-01-12	5.950	6.000	5.950	6.000	4.520	161,866
2022-01-11	5.880	5.940	5.870	5.940	4.474	32,926
2022-01-10	5.840	5.940	5.800	5.940	4.474	45,849
2022-01-07	5.700	5.800	5.690	5.800	4.369	47,511
2022-01-06	5.560	5.750	5.560	5.750	4.331	105,127
2022-01-05	5.590	5.640	5.570	5.640	4.248	62,616
2022-01-04	5.440	5.640	5.440	5.600	4.218	51,039
2022-01-03	5.400	5.420	5.330	5.420	4.083	15,634
2021-12-30	5.300	5.340	5.300	5.320	4.007	20,994
2021-12-29	5.320	5.370	5.290	5.290	3.985	112,373
2021-12-28	5.300	5.390	5.290	5.390	4.060	4,211
2021-12-27	5.340	5.350	5.100	5.340	4.022	13,545
2021-12-23	5.240	5.310	5.230	5.270	3.970	96,238
2021-12-22	5.200	5.240	5.190	5.240	3.947	36,094
2021-12-21	5.150	5.210	5.150	5.200	3.917	30,419
2021-12-20	5.190	5.190	5.080	5.190	3.909	35,963
2021-12-17	5.290	5.290	5.200	5.260	3.962	30,292
2021-12-16	5.150	5.310	5.110	5.280	3.977	54,149
2021-12-15	5.140	5.150	5.080	5.080	3.827	26,910
2021-12-14	5.080	5.120	5.060	5.070	3.819	13,084
2021-12-13	5.150	5.160	5.030	5.080	3.827	28,750
2021-12-10	5.150	5.170	5.090	5.090	3.834	57,149
2021-12-09	5.120	5.180	5.100	5.180	3.902	45,311
2021-12-08	5.170	5.230	5.090	5.170	3.894	28,130
2021-12-07	5.190	5.230	5.170	5.170	3.894	23,396
2021-12-06	5.060	5.130	5.050	5.090	3.834	51,510
2021-12-03	5.090	5.090	5.020	5.040	3.796	18,488
2021-12-02	4.980	5.090	4.980	5.090	3.834	10,783
2021-12-01	4.930	5.060	4.930	5.060	3.811	9,265
2021-11-30	4.845	4.935	4.830	4.925	3.710	13,522
2021-11-29	4.970	4.985	4.890	4.940	3.721	22,179
2021-11-26	5.010	5.020	4.865	4.940	3.721	77,200
2021-11-25	5.240	5.280	5.100	5.100	3.842	21,964
2021-11-24	5.250	5.300	5.250	5.300	3.992	91,695
2021-11-23	5.200	5.270	4.950	4.950	3.729	78,109
2021-11-22	5.170	5.200	5.120	5.200	3.917	21,832
2021-11-19	5.200	5.200	5.090	5.170	3.894	21,084
2021-11-18	5.200	5.240	5.170	5.240	3.947	21,812
2021-11-17	5.200	5.260	5.180	5.200	3.917	76,404
2021-11-16	5.150	5.200	5.150	5.190	3.909	82,907
2021-11-15	5.040	5.130	5.040	5.130	3.864	26,323
2021-11-12	5.060	5.090	5.030	5.040	3.796	29,147
2021-11-11	5.050	5.090	5.030	5.090	3.834	101,960
2021-11-10	5.000	5.080	5.000	5.080	3.827	18,580
2021-11-09	5.040	5.060	4.990	5.020	3.781	57,066
2021-11-08	5.060	5.100	5.040	5.080	3.827	39,959

← NewerPage 21 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.