HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	58.900	59.650	58.850	59.450	48.413	16,393,412
2023-05-17	58.850	59.300	58.500	58.650	47.762	13,889,094
2023-05-16	59.900	60.000	59.500	59.700	48.617	17,372,230
2023-05-15	57.500	59.400	57.500	59.250	48.251	15,001,506
2023-05-12	58.500	58.850	57.900	58.750	47.843	12,547,552
2023-05-11	58.950	59.150	58.350	58.950	48.006	13,994,249
2023-05-10	59.500	59.750	59.050	59.350	47.694	17,019,704
2023-05-09	59.500	59.850	59.100	59.300	47.654	20,261,236
2023-05-08	59.100	59.500	58.850	59.500	47.814	15,952,396
2023-05-05	58.200	58.650	57.750	58.450	46.971	15,278,134
2023-05-04	58.650	59.050	58.200	58.650	47.131	14,217,519
2023-05-03	58.150	59.000	57.850	58.850	47.292	24,424,313
2023-05-02	56.400	58.950	56.250	58.650	47.131	32,380,257
2023-04-28	56.500	57.100	56.150	56.150	45.122	9,558,057
2023-04-27	55.850	56.600	55.650	56.250	45.203	15,025,467
2023-04-26	55.000	55.800	55.000	55.250	44.399	10,216,093
2023-04-25	56.000	56.000	55.100	55.500	44.600	10,560,183
2023-04-24	55.950	56.000	55.350	55.950	44.962	9,366,356
2023-04-21	56.350	56.700	55.700	55.950	44.962	11,605,424
2023-04-20	55.550	56.650	55.550	56.350	45.283	11,617,813
2023-04-19	56.000	56.300	55.650	55.850	44.881	11,782,166
2023-04-18	56.100	56.400	55.700	56.350	45.283	10,445,994
2023-04-17	56.750	57.550	56.700	56.900	45.725	25,821,123
2023-04-14	55.650	55.850	55.350	55.600	44.680	11,370,730
2023-04-13	54.400	55.250	54.300	55.250	44.399	10,343,596
2023-04-12	54.700	54.900	54.300	54.750	43.997	8,779,804
2023-04-11	54.800	55.500	54.500	54.800	44.038	12,895,492
2023-04-06	53.600	54.350	53.550	54.200	43.555	9,725,790
2023-04-04	54.200	54.800	53.800	54.650	43.917	10,109,231
2023-04-03	52.850	54.300	52.800	54.200	43.555	16,680,765
2023-03-31	53.800	54.100	53.200	53.200	42.752	15,641,697
2023-03-30	52.950	53.950	52.900	53.800	43.234	14,352,833
2023-03-29	52.950	53.150	52.300	52.950	42.551	9,542,860
2023-03-28	52.600	53.050	52.000	52.650	42.310	13,137,239
2023-03-27	51.950	52.300	51.200	51.650	41.506	12,900,561
2023-03-24	52.200	52.600	51.550	52.150	41.908	20,512,834
2023-03-23	53.700	53.900	52.450	53.700	43.154	21,677,907
2023-03-22	52.900	54.000	52.850	53.500	42.993	29,346,962
2023-03-21	52.000	52.050	51.250	51.900	41.707	36,238,398
2023-03-20	52.700	52.800	49.700	50.450	40.542	56,886,469
2023-03-17	54.000	54.000	53.100	53.800	43.234	19,300,748
2023-03-16	53.400	54.050	53.300	53.900	43.314	26,622,653
2023-03-15	54.650	55.650	54.650	55.200	44.359	30,271,600
2023-03-14	54.300	54.600	52.750	53.650	43.113	45,329,786
2023-03-13	55.450	56.850	55.250	56.300	45.243	45,567,389
2023-03-10	57.400	57.650	56.400	56.400	45.323	55,393,924
2023-03-09	58.350	58.700	58.200	58.550	47.051	13,939,829
2023-03-08	58.000	58.050	57.500	57.950	46.569	14,742,132
2023-03-07	58.150	59.050	57.900	58.400	46.931	14,361,617
2023-03-06	57.700	58.300	57.550	58.150	46.730	12,814,531
2023-03-03	58.250	58.250	57.700	58.000	46.609	12,017,318
2023-03-02	58.050	58.700	57.950	58.250	46.810	13,428,384
2023-03-01	59.850	60.400	59.650	60.250	46.966	26,492,998
2023-02-28	59.450	60.050	59.150	59.300	46.226	26,878,211
2023-02-27	59.300	59.450	58.150	59.050	46.031	29,332,684
2023-02-24	59.200	59.750	59.050	59.550	46.421	16,073,982
2023-02-23	60.150	60.150	59.300	59.350	46.265	22,181,124
2023-02-22	60.800	60.850	59.900	60.650	47.278	69,340,438
2023-02-21	58.350	59.450	57.100	57.600	44.901	39,165,969
2023-02-20	58.400	58.900	58.200	58.750	45.797	18,946,483

← NewerPage 15 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.