HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	58.000	58.300	58.000	58.200	45.368	15,946,227
2023-02-16	57.950	58.150	57.700	58.100	45.290	12,427,999
2023-02-15	58.200	58.200	57.150	57.550	44.862	16,059,738
2023-02-14	58.200	58.200	57.800	58.200	45.368	16,289,619
2023-02-13	57.000	57.900	57.000	57.750	45.018	8,538,615
2023-02-10	58.400	58.450	57.850	58.000	45.212	16,892,115
2023-02-09	57.600	58.000	57.350	58.000	45.212	11,986,027
2023-02-08	56.900	58.100	56.900	57.800	45.057	21,470,580
2023-02-07	56.600	57.000	56.600	56.600	44.121	9,938,412
2023-02-06	56.000	56.800	55.900	56.600	44.121	18,785,420
2023-02-03	56.650	56.650	55.500	55.900	43.575	29,078,788
2023-02-02	57.700	57.850	57.300	57.650	44.940	18,001,990
2023-02-01	57.500	57.500	56.100	57.050	44.472	23,434,279
2023-01-31	58.050	58.150	57.500	57.950	45.173	23,734,615
2023-01-30	58.000	58.500	57.600	57.850	45.096	30,251,584
2023-01-27	58.200	58.250	57.800	57.950	45.173	16,938,553
2023-01-26	57.600	58.000	57.600	57.900	45.135	24,201,338
2023-01-20	56.750	56.900	56.500	56.900	44.355	16,911,185
2023-01-19	56.500	56.850	56.300	56.650	44.160	17,779,500
2023-01-18	56.450	56.800	56.350	56.800	44.277	17,906,414
2023-01-17	56.600	56.700	56.150	56.650	44.160	20,157,061
2023-01-16	56.200	56.650	56.050	56.650	44.160	28,381,653
2023-01-13	55.000	55.500	54.950	55.500	43.264	31,176,673
2023-01-12	53.800	54.100	53.650	54.100	42.172	18,594,710
2023-01-11	53.500	53.900	53.300	53.650	41.822	19,895,897
2023-01-10	53.150	53.350	52.900	53.300	41.549	15,923,846
2023-01-09	53.150	53.400	52.800	53.300	41.549	25,217,005
2023-01-06	52.450	52.650	51.950	52.200	40.691	30,945,589
2023-01-05	51.000	51.400	50.750	51.250	39.951	29,598,352
2023-01-04	49.450	50.000	49.350	50.000	38.976	20,526,070
2023-01-03	47.800	48.800	47.000	48.700	37.963	17,994,602
2022-12-30	48.800	48.850	48.300	48.550	37.846	6,744,518
2022-12-29	48.550	48.600	48.200	48.400	37.729	11,327,924
2022-12-28	48.000	49.050	47.950	48.500	37.807	15,937,747
2022-12-23	47.600	48.100	47.600	47.900	37.339	4,986,129
2022-12-22	48.100	48.250	47.900	48.200	37.573	13,931,200
2022-12-21	47.350	47.700	47.350	47.500	37.027	9,285,861
2022-12-20	46.600	47.000	46.400	46.750	36.443	5,683,933
2022-12-19	46.750	47.050	46.650	46.950	36.599	6,030,636
2022-12-16	46.800	47.200	46.550	47.000	36.638	10,434,561
2022-12-15	47.600	47.700	46.900	47.200	36.794	11,759,520
2022-12-14	47.900	48.300	47.700	48.050	37.456	12,802,203
2022-12-13	47.600	47.700	47.000	47.700	37.183	11,699,746
2022-12-12	47.200	47.700	47.100	47.600	37.105	14,214,740
2022-12-09	46.700	47.450	46.700	47.200	36.794	16,333,736
2022-12-08	46.750	47.100	46.250	47.050	36.677	15,111,896
2022-12-07	47.100	47.350	46.350	46.650	36.365	24,406,034
2022-12-06	47.000	47.350	46.750	47.350	36.911	17,804,089
2022-12-05	47.550	47.650	47.150	47.200	36.794	27,538,208
2022-12-02	47.300	47.350	46.700	46.900	36.560	23,145,310
2022-12-01	47.600	47.850	46.850	47.300	36.872	32,156,733
2022-11-30	47.400	47.650	46.900	47.250	36.833	27,847,858
2022-11-29	45.700	46.250	45.600	46.250	36.053	21,580,355
2022-11-28	45.950	45.950	44.950	45.600	35.546	16,162,878
2022-11-25	46.450	46.450	45.900	46.000	35.858	9,772,075
2022-11-24	45.850	46.150	45.750	46.000	35.858	14,144,526
2022-11-23	45.000	45.200	44.800	45.200	35.235	9,344,796
2022-11-22	44.350	44.800	44.300	44.750	34.884	10,577,497
2022-11-21	44.000	44.550	43.750	44.350	34.572	10,917,359
2022-11-18	44.350	44.550	43.850	44.150	34.416	11,285,469

← NewerPage 16 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.