HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.850 | 8.850 | 8.705 | 8.789 | 8.044 | 83,189 |
| 2024-11-21 | 8.780 | 8.828 | 8.716 | 8.816 | 8.069 | 58,485 |
| 2024-11-20 | 8.759 | 8.788 | 8.724 | 8.760 | 8.018 | 50,253 |
| 2024-11-19 | 8.801 | 8.802 | 8.612 | 8.736 | 7.996 | 53,749 |
| 2024-11-18 | 8.660 | 8.765 | 8.660 | 8.765 | 8.022 | 29,015 |
| 2024-11-15 | 8.563 | 8.688 | 8.563 | 8.657 | 7.924 | 25,548 |
| 2024-11-14 | 8.496 | 8.575 | 8.496 | 8.559 | 7.834 | 33,693 |
| 2024-11-13 | 8.480 | 8.500 | 8.423 | 8.496 | 7.776 | 28,178 |
| 2024-11-12 | 8.460 | 8.460 | 8.379 | 8.392 | 7.681 | 16,848 |
| 2024-11-11 | 8.527 | 8.527 | 8.450 | 8.520 | 7.798 | 35,928 |
| 2024-11-08 | 8.615 | 8.615 | 8.361 | 8.361 | 7.653 | 24,930 |
| 2024-11-07 | 8.749 | 8.749 | 8.656 | 8.664 | 7.930 | 58,257 |
| 2024-11-06 | 8.701 | 8.817 | 8.673 | 8.760 | 7.939 | 86,872 |
| 2024-11-05 | 8.593 | 8.675 | 8.585 | 8.664 | 7.852 | 42,860 |
| 2024-11-04 | 8.555 | 8.645 | 8.555 | 8.608 | 7.801 | 74,994 |
| 2024-11-01 | 8.519 | 8.588 | 8.494 | 8.544 | 7.743 | 29,546 |
| 2024-10-31 | 8.584 | 8.607 | 8.469 | 8.504 | 7.707 | 75,347 |
| 2024-10-30 | 8.615 | 8.633 | 8.516 | 8.532 | 7.732 | 144,896 |
| 2024-10-29 | 8.568 | 8.786 | 8.553 | 8.656 | 7.845 | 189,066 |
| 2024-10-28 | 8.312 | 8.390 | 8.260 | 8.372 | 7.587 | 72,332 |
| 2024-10-25 | 8.252 | 8.312 | 8.240 | 8.256 | 7.482 | 139,165 |
| 2024-10-24 | 8.251 | 8.295 | 8.220 | 8.228 | 7.457 | 25,896 |
| 2024-10-23 | 8.269 | 8.300 | 8.193 | 8.208 | 7.439 | 45,573 |
| 2024-10-22 | 8.150 | 8.244 | 8.121 | 8.244 | 7.471 | 22,101 |
| 2024-10-21 | 8.185 | 8.215 | 8.150 | 8.165 | 7.400 | 23,083 |
| 2024-10-18 | 8.220 | 8.256 | 8.178 | 8.236 | 7.464 | 46,728 |
| 2024-10-17 | 8.100 | 8.223 | 8.090 | 8.203 | 7.434 | 97,848 |
| 2024-10-16 | 8.115 | 8.128 | 8.048 | 8.091 | 7.333 | 48,538 |
| 2024-10-15 | 8.083 | 8.106 | 8.043 | 8.088 | 7.330 | 351,246 |
| 2024-10-14 | 8.091 | 8.156 | 8.064 | 8.156 | 7.391 | 55,297 |
| 2024-10-11 | 8.100 | 8.124 | 8.046 | 8.112 | 7.352 | 29,485 |
| 2024-10-10 | 8.099 | 8.110 | 8.055 | 8.085 | 7.327 | 61,219 |
| 2024-10-09 | 8.010 | 8.066 | 8.007 | 8.064 | 7.308 | 47,605 |
| 2024-10-08 | 8.136 | 8.136 | 7.985 | 8.001 | 7.251 | 148,999 |
| 2024-10-07 | 8.339 | 8.380 | 8.298 | 8.324 | 7.544 | 32,168 |
| 2024-10-04 | 8.179 | 8.367 | 8.173 | 8.327 | 7.546 | 22,448 |
| 2024-10-03 | 8.180 | 8.234 | 8.136 | 8.215 | 7.445 | 33,538 |
| 2024-10-02 | 8.137 | 8.210 | 8.105 | 8.187 | 7.420 | 73,920 |
| 2024-10-01 | 8.131 | 8.132 | 7.980 | 8.035 | 7.282 | 39,048 |
| 2024-09-30 | 8.143 | 8.190 | 8.075 | 8.108 | 7.348 | 36,536 |
| 2024-09-27 | 8.221 | 8.249 | 8.187 | 8.227 | 7.456 | 25,945 |
| 2024-09-26 | 8.136 | 8.235 | 8.136 | 8.215 | 7.445 | 41,915 |
| 2024-09-25 | 8.074 | 8.120 | 8.000 | 8.020 | 7.268 | 47,450 |
| 2024-09-24 | 8.167 | 8.255 | 8.121 | 8.128 | 7.366 | 269,581 |
| 2024-09-23 | 8.015 | 8.113 | 7.990 | 8.100 | 7.341 | 31,628 |
| 2024-09-20 | 8.000 | 8.021 | 7.917 | 7.937 | 7.193 | 68,358 |
| 2024-09-19 | 7.961 | 8.045 | 7.955 | 8.040 | 7.286 | 56,026 |
| 2024-09-18 | 7.903 | 7.920 | 7.869 | 7.876 | 7.138 | 32,619 |
| 2024-09-17 | 7.940 | 7.987 | 7.893 | 7.904 | 7.163 | 40,053 |
| 2024-09-16 | 7.823 | 7.838 | 7.740 | 7.824 | 7.091 | 64,853 |
| 2024-09-13 | 7.875 | 7.901 | 7.844 | 7.871 | 7.133 | 26,433 |
| 2024-09-12 | 7.880 | 7.911 | 7.766 | 7.817 | 7.084 | 66,403 |
| 2024-09-11 | 7.792 | 7.826 | 7.700 | 7.729 | 7.004 | 171,095 |
| 2024-09-10 | 7.886 | 7.940 | 7.745 | 7.757 | 7.030 | 37,923 |
| 2024-09-09 | 7.831 | 7.964 | 7.821 | 7.889 | 7.149 | 60,231 |
| 2024-09-06 | 7.848 | 7.895 | 7.712 | 7.750 | 7.023 | 83,697 |
| 2024-09-05 | 7.839 | 7.972 | 7.839 | 7.916 | 7.174 | 64,846 |
| 2024-09-04 | 7.800 | 7.918 | 7.772 | 7.872 | 7.134 | 134,168 |
| 2024-09-03 | 7.964 | 7.966 | 7.842 | 7.880 | 7.141 | 134,178 |
| 2024-09-02 | 7.963 | 8.035 | 7.945 | 7.981 | 7.233 | 100,223 |
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.