HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	62.000	62.200	61.450	61.650	51.517	14,559,381
2024-02-07	62.000	62.550	61.800	62.150	51.935	18,416,220
2024-02-06	60.900	61.850	60.750	61.700	51.559	18,917,095
2024-02-05	60.700	61.350	60.450	61.050	51.016	13,776,855
2024-02-02	61.000	61.600	60.900	61.350	51.267	12,338,764
2024-02-01	61.350	61.450	60.750	60.900	50.891	12,401,886
2024-01-31	61.600	61.600	61.100	61.250	51.183	10,601,021
2024-01-30	61.200	61.500	60.750	61.350	51.267	17,307,137
2024-01-29	61.000	61.650	61.000	61.350	51.267	17,498,829
2024-01-26	60.450	60.750	60.350	60.700	50.724	11,265,141
2024-01-25	59.950	60.850	59.650	60.400	50.473	15,648,819
2024-01-24	59.100	60.050	59.100	59.950	50.097	15,688,743
2024-01-23	59.100	59.650	58.950	59.200	49.470	17,567,512
2024-01-22	59.050	59.050	57.900	58.500	48.885	16,322,492
2024-01-19	58.900	59.150	58.350	58.650	49.011	13,658,299
2024-01-18	57.950	58.900	57.800	58.550	48.927	19,560,544
2024-01-17	58.800	58.900	57.800	57.950	48.426	22,319,020
2024-01-16	59.600	59.700	59.100	59.100	49.387	32,140,858
2024-01-15	61.100	61.400	60.850	60.950	50.933	15,966,084
2024-01-12	61.500	61.650	61.100	61.500	51.392	25,360,105
2024-01-11	62.750	63.300	62.550	63.000	52.646	9,479,944
2024-01-10	62.850	63.350	62.750	62.900	52.562	14,047,387
2024-01-09	63.550	63.850	63.400	63.450	53.022	22,773,093
2024-01-08	63.000	63.400	62.300	62.650	52.353	18,366,385
2024-01-05	62.000	62.800	61.900	62.350	52.102	9,448,999
2024-01-04	62.050	62.400	61.750	62.200	51.977	15,352,782
2024-01-03	62.150	62.700	61.850	62.700	52.395	11,954,042
2024-01-02	63.400	63.400	62.550	62.950	52.604	11,300,472
2023-12-29	63.000	63.300	62.750	63.000	52.646	11,249,734
2023-12-28	63.000	63.300	62.850	63.150	52.771	23,679,787
2023-12-27	62.500	62.800	62.050	62.550	52.270	17,552,636
2023-12-22	61.400	62.000	61.250	61.800	51.643	18,340,964
2023-12-21	60.500	61.300	60.500	61.250	51.183	7,873,148
2023-12-20	60.600	61.350	60.600	61.200	51.141	14,560,834
2023-12-19	60.150	60.500	59.900	60.300	50.389	6,039,241
2023-12-18	60.500	60.500	60.000	60.350	50.431	15,270,566
2023-12-15	61.000	61.600	60.900	61.350	51.267	18,382,310
2023-12-14	61.000	61.350	60.700	61.000	50.974	15,025,329
2023-12-13	60.750	60.800	60.350	60.550	50.598	8,482,830
2023-12-12	60.500	60.950	60.100	60.650	50.682	11,979,047
2023-12-11	60.250	60.500	60.000	60.300	50.389	16,117,472
2023-12-08	60.200	60.300	59.600	60.000	50.139	9,904,620
2023-12-07	59.950	60.000	59.650	59.850	50.013	11,192,408
2023-12-06	59.550	59.950	59.200	59.550	49.763	8,571,346
2023-12-05	59.800	60.050	59.150	59.200	49.470	11,738,909
2023-12-04	60.500	60.550	59.600	59.700	49.888	23,403,110
2023-12-01	59.200	59.800	59.100	59.200	49.470	31,106,972
2023-11-30	59.300	59.400	58.600	59.200	49.470	16,677,662
2023-11-29	59.600	59.900	59.100	59.500	49.721	20,137,432
2023-11-28	60.150	60.150	59.650	59.650	49.846	6,150,302
2023-11-27	60.000	60.000	59.400	59.850	50.013	8,173,994
2023-11-24	59.000	59.800	59.000	59.450	49.679	8,027,566
2023-11-23	59.200	60.000	58.900	59.900	50.055	15,937,712
2023-11-22	59.950	60.150	59.700	59.750	49.930	12,191,378
2023-11-21	60.350	60.700	59.800	59.950	50.097	15,554,005
2023-11-20	59.900	60.450	59.500	60.200	50.306	16,866,031
2023-11-17	59.200	59.450	58.800	59.050	49.345	7,644,476
2023-11-16	60.000	60.000	59.150	59.400	49.637	9,045,181
2023-11-15	59.150	60.150	58.800	59.900	50.055	25,082,391
2023-11-14	58.200	58.800	58.000	58.350	48.760	10,246,301

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.