HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.080	12.240	11.960	12.200	11.674	144,345
2025-11-03	12.140	12.240	12.120	12.240	11.712	341,338
2025-10-31	12.120	12.120	12.020	12.120	11.597	1,315,659
2025-10-30	12.020	12.220	12.000	12.180	11.654	189,577
2025-10-29	12.040	12.220	12.040	12.160	11.635	251,258
2025-10-28	11.820	12.000	11.760	12.000	11.482	912,968
2025-10-27	11.400	11.540	11.380	11.540	11.042	1,300,309
2025-10-24	11.460	11.540	11.400	11.540	11.042	554,387
2025-10-23	11.460	11.540	11.420	11.440	10.946	1,071,436
2025-10-22	11.400	11.500	11.400	11.460	10.966	303,787
2025-10-21	11.420	11.500	11.400	11.420	10.927	1,532,832
2025-10-20	11.260	11.360	11.160	11.240	10.755	1,461,710
2025-10-17	11.200	11.300	11.080	11.100	10.621	2,205,564
2025-10-16	11.420	11.500	11.380	11.420	10.927	950,388
2025-10-15	11.560	11.560	11.440	11.460	10.966	633,853
2025-10-14	11.320	11.540	11.320	11.500	11.004	667,113
2025-10-13	11.380	11.500	11.340	11.460	10.966	696,996
2025-10-10	11.540	11.640	11.440	11.440	10.946	143,545
2025-10-09	11.500	11.840	11.440	11.640	11.138	1,511,693
2025-10-08	12.200	12.360	12.200	12.320	11.788	115,944
2025-10-07	12.200	12.240	12.100	12.120	11.597	859,095
2025-10-06	12.260	12.320	12.180	12.200	11.674	416,937
2025-10-03	12.120	12.260	12.120	12.220	11.693	278,416
2025-10-02	12.200	12.220	12.020	12.040	11.521	168,519
2025-10-01	12.020	12.180	11.980	12.140	11.616	211,939
2025-09-30	12.000	12.080	11.980	12.040	11.521	114,537
2025-09-29	11.980	12.100	11.960	11.960	11.444	327,283
2025-09-26	11.820	12.000	11.800	11.980	11.463	92,760
2025-09-25	11.800	11.840	11.720	11.760	11.253	980,698
2025-09-24	11.840	11.980	11.780	11.940	11.425	1,039,062
2025-09-23	11.880	12.020	11.880	11.960	11.444	638,398
2025-09-22	11.800	11.900	11.800	11.900	11.387	492,816
2025-09-19	11.760	11.880	11.720	11.860	11.348	250,179
2025-09-18	11.780	11.840	11.740	11.800	11.291	154,830
2025-09-17	11.640	11.800	11.620	11.780	11.272	118,458
2025-09-16	11.780	11.800	11.580	11.620	11.119	582,272
2025-09-15	11.760	11.800	11.740	11.780	11.272	630,497
2025-09-12	11.740	11.780	11.680	11.740	11.233	852,507
2025-09-11	11.660	11.760	11.620	11.760	11.253	1,168,824
2025-09-10	11.480	11.640	11.440	11.620	11.119	91,484
2025-09-09	11.200	11.360	11.200	11.340	10.851	40,413
2025-09-08	11.160	11.240	11.140	11.220	10.736	41,012
2025-09-05	11.260	11.400	11.120	11.160	10.679	462,495
2025-09-04	11.060	11.160	11.040	11.160	10.679	259,765
2025-09-03	10.940	11.100	10.940	11.080	10.602	60,292
2025-09-02	11.100	11.100	10.920	10.940	10.468	65,015
2025-09-01	11.020	11.120	11.020	11.120	10.640	14,651
2025-08-29	11.040	11.040	10.940	11.000	10.525	129,206
2025-08-28	11.120	11.160	11.080	11.120	10.640	188,693
2025-08-27	11.200	11.220	11.080	11.120	10.640	31,627
2025-08-26	11.180	11.180	11.040	11.160	10.679	62,835
2025-08-25	11.320	11.340	11.200	11.240	10.755	63,153
2025-08-22	11.280	11.300	11.220	11.240	10.755	92,506
2025-08-21	11.200	11.260	11.140	11.260	10.774	90,912
2025-08-20	11.000	11.200	11.000	11.200	10.717	99,171
2025-08-19	10.960	11.040	10.960	11.020	10.545	101,463
2025-08-18	10.880	10.920	10.820	10.920	10.449	87,301
2025-08-15	11.140	11.140	10.900	10.920	10.449	425,744
2025-08-14	11.000	11.180	10.980	11.180	10.698	102,633
2025-08-13	11.200	11.200	11.040	11.120	10.558	632,300

← NewerPage 5 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.