HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 62.750 | 63.350 | 62.400 | 63.050 | 56.232 | 21,310,804 |
| 2024-08-06 | 63.000 | 63.500 | 62.500 | 62.800 | 56.009 | 28,434,786 |
| 2024-08-05 | 63.850 | 63.850 | 61.150 | 62.050 | 55.340 | 78,051,535 |
| 2024-08-02 | 65.800 | 66.050 | 65.200 | 65.750 | 58.640 | 52,751,180 |
| 2024-08-01 | 70.000 | 70.000 | 68.050 | 68.250 | 60.869 | 33,182,376 |
| 2024-07-31 | 67.600 | 69.950 | 67.600 | 69.950 | 62.385 | 56,335,320 |
| 2024-07-30 | 66.800 | 67.100 | 66.100 | 66.850 | 59.621 | 19,134,790 |
| 2024-07-29 | 66.850 | 67.500 | 66.750 | 67.300 | 60.022 | 14,754,837 |
| 2024-07-26 | 66.200 | 66.450 | 65.800 | 66.250 | 59.086 | 11,169,474 |
| 2024-07-25 | 66.650 | 66.950 | 65.850 | 66.000 | 58.863 | 13,669,321 |
| 2024-07-24 | 67.150 | 67.150 | 66.300 | 66.650 | 59.442 | 11,104,661 |
| 2024-07-23 | 67.200 | 67.450 | 66.750 | 66.800 | 59.576 | 11,089,428 |
| 2024-07-22 | 66.350 | 67.200 | 66.050 | 67.100 | 59.844 | 11,879,329 |
| 2024-07-19 | 67.300 | 67.300 | 66.250 | 66.350 | 59.175 | 22,938,967 |
| 2024-07-18 | 67.400 | 68.200 | 67.400 | 67.800 | 60.468 | 11,465,970 |
| 2024-07-17 | 67.000 | 67.500 | 67.000 | 67.200 | 59.933 | 9,031,967 |
| 2024-07-16 | 67.100 | 67.400 | 67.000 | 67.100 | 59.844 | 12,063,903 |
| 2024-07-15 | 67.850 | 67.850 | 67.050 | 67.500 | 60.200 | 10,484,128 |
| 2024-07-12 | 67.550 | 68.050 | 67.450 | 67.900 | 60.557 | 17,675,651 |
| 2024-07-11 | 67.150 | 67.550 | 66.900 | 67.250 | 59.977 | 11,811,664 |
| 2024-07-10 | 66.500 | 67.050 | 66.400 | 66.500 | 59.309 | 14,625,523 |
| 2024-07-09 | 67.150 | 67.350 | 66.400 | 66.750 | 59.532 | 27,447,629 |
| 2024-07-08 | 67.800 | 67.800 | 66.700 | 67.100 | 59.844 | 30,290,715 |
| 2024-07-05 | 69.250 | 69.250 | 67.750 | 67.800 | 60.468 | 23,812,581 |
| 2024-07-04 | 68.150 | 69.250 | 68.150 | 68.850 | 61.404 | 18,882,109 |
| 2024-07-03 | 68.500 | 68.850 | 68.150 | 68.150 | 60.780 | 14,540,763 |
| 2024-07-02 | 68.000 | 68.700 | 68.000 | 68.250 | 60.869 | 19,290,655 |
| 2024-06-28 | 68.200 | 68.750 | 67.900 | 68.300 | 60.914 | 13,323,685 |
| 2024-06-27 | 67.800 | 68.300 | 67.550 | 68.300 | 60.914 | 15,372,794 |
| 2024-06-26 | 67.950 | 68.700 | 67.950 | 68.300 | 60.914 | 14,110,286 |
| 2024-06-25 | 68.400 | 68.600 | 67.950 | 68.400 | 61.003 | 17,757,619 |
| 2024-06-24 | 67.800 | 67.900 | 67.200 | 67.850 | 60.513 | 19,855,470 |
| 2024-06-21 | 68.600 | 68.650 | 67.900 | 68.150 | 60.780 | 16,651,890 |
| 2024-06-20 | 68.600 | 68.900 | 68.200 | 68.500 | 61.092 | 11,167,283 |
| 2024-06-19 | 68.300 | 68.850 | 67.700 | 68.550 | 61.137 | 17,424,979 |
| 2024-06-18 | 67.600 | 68.300 | 67.450 | 67.950 | 60.602 | 12,322,662 |
| 2024-06-17 | 67.150 | 68.000 | 66.850 | 67.600 | 60.290 | 12,501,801 |
| 2024-06-14 | 67.250 | 67.650 | 66.850 | 67.150 | 59.888 | 15,918,209 |
| 2024-06-13 | 68.000 | 68.150 | 67.400 | 67.900 | 60.557 | 13,649,626 |
| 2024-06-12 | 67.450 | 68.150 | 66.900 | 68.150 | 60.780 | 21,324,484 |
| 2024-06-11 | 68.500 | 68.850 | 68.050 | 68.500 | 61.092 | 19,300,273 |
| 2024-06-07 | 69.000 | 69.200 | 68.650 | 68.750 | 61.315 | 25,593,633 |
| 2024-06-06 | 68.200 | 68.750 | 68.200 | 68.500 | 61.092 | 15,135,605 |
| 2024-06-05 | 68.700 | 69.000 | 67.800 | 68.100 | 60.736 | 17,486,418 |
| 2024-06-04 | 69.250 | 69.500 | 68.500 | 68.500 | 61.092 | 12,942,557 |
| 2024-06-03 | 69.350 | 69.800 | 69.150 | 69.150 | 61.672 | 14,642,150 |
| 2024-05-31 | 68.750 | 69.100 | 68.450 | 68.650 | 61.226 | 13,444,621 |
| 2024-05-30 | 68.300 | 68.450 | 67.600 | 68.150 | 60.780 | 21,147,727 |
| 2024-05-29 | 68.500 | 68.650 | 68.150 | 68.500 | 61.092 | 13,936,381 |
| 2024-05-28 | 68.900 | 69.150 | 68.550 | 68.900 | 61.449 | 11,863,527 |
| 2024-05-27 | 69.000 | 69.350 | 68.800 | 68.900 | 61.449 | 11,012,694 |
| 2024-05-24 | 68.650 | 69.000 | 68.150 | 68.500 | 61.092 | 14,112,421 |
| 2024-05-23 | 68.900 | 69.300 | 68.750 | 69.000 | 61.538 | 12,404,031 |
| 2024-05-22 | 69.250 | 69.500 | 68.950 | 69.500 | 61.984 | 19,367,138 |
| 2024-05-21 | 68.600 | 69.000 | 68.300 | 68.600 | 61.181 | 13,259,025 |
| 2024-05-20 | 68.550 | 69.250 | 68.400 | 68.850 | 61.404 | 18,311,487 |
| 2024-05-17 | 69.000 | 69.000 | 67.850 | 68.550 | 61.137 | 36,779,017 |
| 2024-05-16 | 69.350 | 70.100 | 69.100 | 70.100 | 62.519 | 36,702,753 |
| 2024-05-14 | 68.200 | 69.250 | 68.150 | 68.950 | 61.494 | 25,064,742 |
| 2024-05-13 | 67.850 | 68.100 | 67.500 | 68.100 | 60.736 | 16,953,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.7847 HKD |
| 2026-05-14 | 0.7832 HKD |
| 2026-03-12 | 3.5223 HKD |
| 2025-11-06 | 0.7776 HKD |
| 2025-08-14 | 0.7833 HKD |
| 2025-05-08 | 0.7622 HKD |
| 2025-03-06 | 2.7976 HKD |
| 2024-11-07 | 0.7771 HKD |
| 2024-08-15 | 0.7596 HKD |
| 2024-05-09 | 1.6126 HKD |
| 2024-03-07 | 2.4834 HKD |
| 2023-11-09 | 0.7809 HKD |
| 2023-08-10 | 0.7818 HKD |
| 2023-05-11 | 0.7835 HKD |
| 2023-03-02 | 1.8054 HKD |
| 2022-08-18 | 0.7059 HKD |
| 2022-03-10 | 1.4081 HKD |
| 2021-08-19 | 0.5453 HKD |
| 2021-03-11 | 1.1641 HKD |
| 2020-02-27 | 0.2100 HKD |
| 2019-10-10 | 0.7842 HKD |
| 2019-08-15 | 0.7842 HKD |
| 2019-05-16 | 0.7869 HKD |
| 2019-02-21 | 1.6330 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.