HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	57.700	57.900	57.300	57.750	48.258	6,965,723
2023-11-10	57.000	57.400	56.950	57.300	47.882	7,946,832
2023-11-09	57.850	57.850	57.350	57.500	48.050	6,722,950
2023-11-08	58.950	59.100	58.300	58.300	48.066	13,438,041
2023-11-07	58.850	59.200	58.600	58.650	48.354	9,599,836
2023-11-06	58.600	58.800	58.000	58.550	48.272	14,725,743
2023-11-03	57.550	58.700	57.550	58.200	47.983	19,685,040
2023-11-02	56.750	57.150	56.650	57.000	46.994	13,553,898
2023-11-01	56.600	57.100	56.300	56.900	46.911	15,357,195
2023-10-31	56.300	56.300	55.500	56.150	46.293	31,013,853
2023-10-30	57.350	58.750	56.800	57.200	47.159	27,716,476
2023-10-27	58.200	58.850	57.800	58.050	47.859	14,679,632
2023-10-26	58.200	58.700	56.600	57.100	47.076	25,151,693
2023-10-25	59.250	59.250	58.200	58.450	48.189	16,606,417
2023-10-24	58.650	59.000	58.200	58.600	48.313	16,859,993
2023-10-20	60.050	60.500	59.400	59.800	49.302	20,125,779
2023-10-19	61.200	61.550	60.550	60.750	50.085	18,903,186
2023-10-18	62.050	62.400	61.900	62.250	51.322	11,305,490
2023-10-17	62.400	62.550	61.550	61.850	50.992	12,092,434
2023-10-16	62.100	62.250	61.700	61.800	50.951	10,515,741
2023-10-13	62.950	62.950	62.100	62.500	51.528	16,410,253
2023-10-12	63.600	63.700	63.050	63.200	52.105	18,785,947
2023-10-11	62.950	63.150	62.650	62.800	51.776	22,109,361
2023-10-10	62.000	62.800	61.750	62.200	51.281	17,611,242
2023-10-09	62.400	62.650	61.700	62.000	51.116	8,766,123
2023-10-06	61.700	62.200	61.550	62.050	51.157	15,669,740
2023-10-05	60.850	61.050	60.650	60.950	50.250	8,374,101
2023-10-04	60.900	61.000	60.350	60.850	50.168	11,660,413
2023-10-03	60.600	60.900	59.950	60.900	50.209	17,629,591
2023-09-29	61.450	62.200	61.450	61.700	50.869	22,185,709
2023-09-28	60.600	60.950	60.400	60.600	49.962	13,270,015
2023-09-27	60.750	61.100	60.550	60.850	50.168	11,067,915
2023-09-26	60.700	61.150	60.150	60.400	49.797	11,446,244
2023-09-25	61.400	61.650	60.900	61.050	50.333	12,727,154
2023-09-22	60.900	61.450	60.900	61.400	50.621	14,515,122
2023-09-21	60.700	61.000	60.550	60.800	50.127	10,864,491
2023-09-20	60.850	61.300	60.600	61.100	50.374	12,011,457
2023-09-19	60.700	60.750	60.200	60.700	50.044	9,428,702
2023-09-18	60.150	60.950	59.850	60.750	50.085	14,648,363
2023-09-15	60.850	61.250	60.400	60.850	50.168	24,158,736
2023-09-14	59.700	60.300	59.650	59.750	49.261	21,058,231
2023-09-13	58.700	59.200	58.450	59.000	48.643	18,229,949
2023-09-12	57.650	58.350	57.500	57.950	47.777	12,161,641
2023-09-11	56.950	57.900	56.850	57.650	47.530	18,224,467
2023-09-07	57.650	57.750	57.100	57.300	47.241	14,755,000
2023-09-06	58.000	58.050	57.650	57.750	47.612	9,056,740
2023-09-05	58.250	58.350	57.250	57.650	47.530	23,570,447
2023-09-04	58.600	59.050	58.300	58.750	48.437	21,068,021
2023-08-31	59.200	59.350	58.850	58.850	48.519	11,247,245
2023-08-30	59.000	59.650	58.950	59.350	48.931	18,177,757
2023-08-29	58.950	59.450	58.250	58.500	48.230	21,207,219
2023-08-28	58.900	59.300	58.500	58.750	48.437	7,808,863
2023-08-25	58.550	58.700	58.200	58.400	48.148	8,557,081
2023-08-24	58.500	59.000	58.300	58.850	48.519	10,247,144
2023-08-23	58.250	58.650	58.100	58.400	48.148	12,276,700
2023-08-22	58.400	58.950	58.400	58.550	48.272	10,519,877
2023-08-21	58.500	58.750	57.950	58.500	48.230	16,042,510
2023-08-18	59.250	59.500	58.300	58.650	48.354	15,871,784
2023-08-17	59.050	59.450	58.500	59.300	48.890	23,638,105
2023-08-16	59.800	60.100	59.400	59.950	49.426	25,542,450

← NewerPage 13 of 21 · 1,229 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.