HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 67.700 | 68.200 | 67.250 | 68.000 | 60.646 | 35,328,064 |
| 2024-05-09 | 68.000 | 68.550 | 67.500 | 67.700 | 60.379 | 53,440,647 |
| 2024-05-08 | 70.000 | 70.700 | 69.800 | 70.350 | 61.304 | 49,459,810 |
| 2024-05-07 | 69.400 | 69.850 | 69.050 | 69.700 | 60.738 | 28,297,946 |
| 2024-05-06 | 69.350 | 69.450 | 68.800 | 69.200 | 60.302 | 22,339,805 |
| 2024-05-03 | 69.400 | 69.450 | 69.050 | 69.350 | 60.433 | 19,885,139 |
| 2024-05-02 | 68.000 | 69.250 | 67.950 | 69.250 | 60.345 | 43,579,704 |
| 2024-04-30 | 65.400 | 67.050 | 65.200 | 67.000 | 58.385 | 39,704,597 |
| 2024-04-29 | 65.050 | 65.600 | 64.900 | 65.550 | 57.121 | 31,462,055 |
| 2024-04-26 | 64.800 | 65.000 | 64.600 | 64.950 | 56.598 | 24,404,160 |
| 2024-04-25 | 64.450 | 64.900 | 64.250 | 64.750 | 56.424 | 19,488,176 |
| 2024-04-24 | 64.850 | 64.900 | 64.500 | 64.700 | 56.381 | 30,289,113 |
| 2024-04-23 | 64.550 | 64.700 | 64.000 | 64.250 | 55.988 | 30,252,026 |
| 2024-04-22 | 63.100 | 63.550 | 62.850 | 63.400 | 55.248 | 27,849,271 |
| 2024-04-19 | 61.950 | 62.050 | 61.250 | 61.850 | 53.897 | 27,750,546 |
| 2024-04-18 | 62.150 | 62.800 | 61.800 | 62.650 | 54.594 | 17,710,630 |
| 2024-04-17 | 61.800 | 62.150 | 61.700 | 62.150 | 54.158 | 16,830,313 |
| 2024-04-16 | 62.850 | 63.100 | 62.200 | 62.400 | 54.376 | 26,138,092 |
| 2024-04-15 | 63.350 | 63.900 | 63.100 | 63.850 | 55.640 | 14,775,461 |
| 2024-04-12 | 63.800 | 63.900 | 63.000 | 63.800 | 55.596 | 24,244,587 |
| 2024-04-11 | 65.000 | 65.000 | 64.500 | 64.850 | 56.511 | 21,292,507 |
| 2024-04-10 | 64.000 | 65.000 | 63.900 | 64.800 | 56.468 | 31,018,719 |
| 2024-04-09 | 63.800 | 64.150 | 63.650 | 63.900 | 55.683 | 23,874,492 |
| 2024-04-08 | 63.150 | 63.500 | 63.000 | 63.200 | 55.073 | 26,942,787 |
| 2024-04-05 | 62.850 | 63.000 | 62.550 | 62.750 | 54.681 | 34,483,646 |
| 2024-04-03 | 61.350 | 61.400 | 61.050 | 61.400 | 53.505 | 16,279,531 |
| 2024-04-02 | 61.400 | 62.350 | 61.400 | 61.900 | 53.941 | 28,990,927 |
| 2024-03-28 | 61.100 | 61.600 | 60.950 | 61.150 | 53.287 | 11,974,126 |
| 2024-03-27 | 61.600 | 61.800 | 61.100 | 61.100 | 53.243 | 25,255,202 |
| 2024-03-26 | 61.550 | 62.000 | 61.550 | 61.750 | 53.810 | 23,896,222 |
| 2024-03-25 | 61.300 | 61.600 | 61.050 | 61.200 | 53.331 | 17,877,422 |
| 2024-03-22 | 61.200 | 61.450 | 60.500 | 60.950 | 53.113 | 23,199,039 |
| 2024-03-21 | 60.150 | 61.100 | 60.150 | 60.900 | 53.069 | 32,880,101 |
| 2024-03-20 | 59.800 | 59.850 | 59.600 | 59.600 | 51.936 | 10,591,308 |
| 2024-03-19 | 59.600 | 59.650 | 59.350 | 59.500 | 51.849 | 12,611,322 |
| 2024-03-18 | 59.350 | 59.700 | 59.200 | 59.600 | 51.936 | 18,151,375 |
| 2024-03-15 | 58.650 | 58.750 | 58.200 | 58.550 | 51.021 | 15,941,514 |
| 2024-03-14 | 59.200 | 59.450 | 59.000 | 59.050 | 51.457 | 9,212,019 |
| 2024-03-13 | 58.900 | 59.800 | 58.900 | 59.300 | 51.675 | 17,936,453 |
| 2024-03-12 | 58.200 | 58.900 | 58.100 | 58.750 | 51.196 | 24,073,029 |
| 2024-03-11 | 58.600 | 58.750 | 58.300 | 58.350 | 50.847 | 15,094,282 |
| 2024-03-08 | 58.900 | 59.250 | 58.800 | 58.800 | 51.239 | 15,393,017 |
| 2024-03-07 | 58.750 | 59.100 | 58.500 | 58.500 | 50.978 | 16,713,725 |
| 2024-03-06 | 60.550 | 60.950 | 60.300 | 60.500 | 50.556 | 27,812,425 |
| 2024-03-05 | 60.450 | 60.950 | 59.900 | 60.050 | 50.180 | 25,881,330 |
| 2024-03-04 | 60.850 | 60.950 | 60.500 | 60.650 | 50.682 | 32,145,143 |
| 2024-03-01 | 60.850 | 61.350 | 60.700 | 61.200 | 51.141 | 30,001,079 |
| 2024-02-29 | 60.150 | 60.850 | 60.150 | 60.250 | 50.348 | 25,653,195 |
| 2024-02-28 | 59.900 | 60.600 | 59.750 | 59.750 | 49.930 | 36,228,955 |
| 2024-02-27 | 59.400 | 59.650 | 59.250 | 59.650 | 49.846 | 25,551,648 |
| 2024-02-26 | 59.500 | 59.750 | 59.300 | 59.700 | 49.888 | 24,469,894 |
| 2024-02-23 | 58.950 | 59.450 | 58.800 | 59.250 | 49.512 | 34,829,496 |
| 2024-02-22 | 58.750 | 59.750 | 58.600 | 59.600 | 49.804 | 49,445,320 |
| 2024-02-21 | 63.350 | 63.450 | 60.050 | 60.250 | 50.348 | 71,097,052 |
| 2024-02-20 | 62.600 | 62.850 | 62.450 | 62.650 | 52.353 | 16,713,234 |
| 2024-02-19 | 62.500 | 62.750 | 62.350 | 62.400 | 52.144 | 25,517,362 |
| 2024-02-16 | 61.750 | 62.200 | 61.550 | 61.950 | 51.768 | 15,013,494 |
| 2024-02-15 | 60.600 | 61.600 | 60.550 | 61.350 | 51.267 | 10,957,515 |
| 2024-02-14 | 59.900 | 60.950 | 59.700 | 60.800 | 50.807 | 13,618,634 |
| 2024-02-09 | 61.050 | 61.400 | 60.650 | 61.350 | 51.267 | 8,378,605 |
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.