HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	61.750	61.900	61.100	61.200	50.456	19,704,854
2023-08-14	61.700	62.350	61.500	62.350	51.405	17,680,943
2023-08-11	62.600	62.950	62.450	62.600	51.611	12,140,542
2023-08-10	62.850	63.150	62.050	62.600	51.611	22,127,406
2023-08-09	63.450	63.900	63.100	63.850	51.997	17,569,650
2023-08-08	64.000	64.650	63.800	64.000	52.119	25,694,945
2023-08-07	63.400	64.100	63.100	63.950	52.078	16,477,479
2023-08-04	63.800	64.200	63.300	63.850	51.997	20,719,174
2023-08-03	63.350	63.950	62.700	62.900	51.223	35,635,555
2023-08-02	65.550	65.750	64.050	64.200	52.282	33,092,746
2023-08-01	65.000	66.700	65.000	66.300	53.992	34,927,301
2023-07-31	65.000	65.350	64.500	65.200	53.096	25,565,126
2023-07-28	64.000	64.800	63.550	64.800	52.770	19,853,327
2023-07-27	64.900	65.000	64.700	64.950	52.892	20,863,856
2023-07-26	64.500	64.850	64.450	64.650	52.648	12,819,307
2023-07-25	64.350	64.800	64.150	64.500	52.526	18,522,279
2023-07-24	64.000	64.300	63.500	63.700	51.874	19,026,075
2023-07-21	64.000	64.400	63.900	64.300	52.363	23,169,698
2023-07-20	63.500	63.850	63.250	63.800	51.956	17,076,354
2023-07-19	63.200	63.400	62.950	63.250	51.508	22,893,272
2023-07-18	63.050	63.050	62.600	62.950	51.264	17,114,770
2023-07-14	62.700	62.900	62.600	62.800	51.142	27,166,492
2023-07-13	62.150	62.400	61.800	62.150	50.612	25,838,350
2023-07-12	60.750	61.450	60.550	61.400	50.001	11,194,182
2023-07-11	60.950	61.450	60.750	60.750	49.472	10,478,212
2023-07-10	61.350	61.700	60.850	60.950	49.635	13,510,916
2023-07-07	60.550	60.850	60.250	60.650	49.391	15,137,716
2023-07-06	61.800	61.850	60.900	61.000	49.676	15,490,357
2023-07-05	61.800	62.050	61.500	61.650	50.205	11,365,203
2023-07-04	62.000	62.450	61.900	62.250	50.694	19,450,082
2023-07-03	61.500	62.000	61.400	61.950	50.449	21,881,542
2023-06-30	61.100	61.400	60.850	61.000	49.676	20,004,150
2023-06-29	60.850	61.000	60.200	60.850	49.554	11,694,201
2023-06-28	60.600	61.100	60.550	60.850	49.554	14,504,354
2023-06-27	60.000	60.950	60.000	60.500	49.269	12,725,963
2023-06-26	60.000	60.000	59.350	59.600	48.536	14,064,455
2023-06-23	60.600	60.600	59.500	59.750	48.658	19,401,650
2023-06-21	60.700	61.500	60.700	61.300	49.920	15,040,945
2023-06-20	61.100	61.550	61.050	61.500	50.083	17,901,535
2023-06-19	61.000	61.500	60.750	61.400	50.001	19,363,313
2023-06-16	60.500	61.000	60.400	61.000	49.676	25,741,559
2023-06-15	60.200	60.300	60.000	60.050	48.902	15,810,769
2023-06-14	59.850	60.150	59.600	60.050	48.902	10,876,838
2023-06-13	59.500	60.100	59.350	59.900	48.780	12,746,561
2023-06-12	59.750	60.100	59.750	60.000	48.861	10,128,424
2023-06-09	59.950	60.150	59.750	60.000	48.861	12,770,239
2023-06-08	59.950	60.200	59.800	59.950	48.821	22,549,082
2023-06-07	59.350	59.850	59.350	59.650	48.576	19,947,534
2023-06-06	58.900	59.250	58.700	59.050	48.088	9,945,586
2023-06-05	58.800	59.350	58.650	59.150	48.169	32,260,761
2023-06-02	58.100	58.700	57.950	58.200	47.396	47,210,302
2023-06-01	57.400	57.650	57.050	57.350	46.703	18,088,327
2023-05-31	58.450	58.450	57.150	57.700	46.988	18,895,287
2023-05-30	58.750	59.100	58.500	58.850	47.925	16,572,996
2023-05-29	58.650	59.150	58.500	58.750	47.843	14,821,414
2023-05-25	57.950	58.400	57.850	58.350	47.518	18,267,454
2023-05-24	59.800	59.800	58.950	59.250	48.251	14,260,724
2023-05-23	59.900	60.000	59.500	59.600	48.536	13,747,666
2023-05-22	59.450	59.950	59.450	59.750	48.658	13,193,373
2023-05-19	59.500	59.650	58.900	59.450	48.413	12,742,038

← NewerPage 14 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.