HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	44.150	44.800	43.750	44.350	34.572	14,543,962
2022-11-16	44.000	44.650	43.700	44.350	34.572	17,035,542
2022-11-15	43.900	44.700	43.800	44.700	34.845	20,487,782
2022-11-14	43.400	44.700	43.350	43.650	34.026	16,908,635
2022-11-11	43.600	43.700	42.750	43.400	33.831	23,447,735
2022-11-10	42.350	42.500	41.800	42.500	33.130	8,914,894
2022-11-09	43.050	43.600	42.500	43.000	33.520	9,781,099
2022-11-08	43.050	43.400	42.700	43.000	33.520	14,254,116
2022-11-07	42.750	44.000	42.400	43.000	33.520	40,630,628
2022-11-04	40.300	41.950	40.300	41.450	32.311	20,058,129
2022-11-03	40.250	40.950	40.050	40.300	31.415	14,084,935
2022-11-02	41.050	41.500	40.700	41.400	32.272	10,449,866
2022-11-01	40.700	41.250	40.100	41.050	32.000	21,132,938
2022-10-31	40.100	41.150	39.700	40.250	31.376	20,208,298
2022-10-28	40.800	41.200	39.850	40.050	31.220	19,910,893
2022-10-27	40.600	41.000	40.350	40.700	31.727	16,940,378
2022-10-26	39.950	40.700	39.850	40.250	31.376	24,533,934
2022-10-25	42.450	43.100	39.750	39.950	31.142	49,982,450
2022-10-24	41.550	42.450	41.000	42.100	32.818	43,396,007
2022-10-21	41.750	41.900	41.450	41.550	32.389	10,595,052
2022-10-20	41.450	41.900	41.050	41.800	32.584	15,570,521
2022-10-19	41.700	42.000	41.150	41.650	32.467	19,941,950
2022-10-18	42.100	42.350	41.400	42.200	32.896	27,783,943
2022-10-17	40.500	41.350	40.350	41.150	32.077	18,821,549
2022-10-14	40.650	41.300	40.400	40.550	31.610	35,918,021
2022-10-13	38.950	39.250	38.550	38.750	30.207	15,941,289
2022-10-12	39.450	39.550	38.500	38.700	30.168	41,313,811
2022-10-11	40.450	40.700	39.450	39.700	30.947	26,670,561
2022-10-10	40.550	40.600	40.100	40.350	31.454	19,875,821
2022-10-07	41.450	41.700	41.150	41.250	32.155	12,696,068
2022-10-06	42.400	42.600	41.900	42.250	32.935	11,803,426
2022-10-05	42.950	43.200	42.500	42.650	33.247	37,615,359
2022-10-03	40.200	40.950	39.800	40.350	31.454	27,252,085
2022-09-30	40.650	41.400	40.650	41.250	32.155	21,617,792
2022-09-29	41.200	41.700	40.000	40.400	31.493	35,562,860
2022-09-28	41.800	41.800	39.800	40.000	31.181	55,402,471
2022-09-27	42.200	43.100	41.900	42.450	33.091	28,284,128
2022-09-26	43.600	43.600	41.700	42.250	32.935	71,881,369
2022-09-23	45.700	46.300	45.400	45.700	35.624	20,582,846
2022-09-22	46.500	46.600	45.450	45.700	35.624	25,849,690
2022-09-21	47.750	48.050	47.250	47.400	36.950	15,315,332
2022-09-20	47.850	48.600	47.800	48.350	37.690	11,088,743
2022-09-19	47.600	47.800	47.250	47.700	37.183	6,026,762
2022-09-16	47.600	47.900	47.350	47.600	37.105	12,952,895
2022-09-15	47.750	47.750	47.200	47.400	36.950	14,038,018
2022-09-14	47.650	48.000	47.400	47.600	37.105	15,091,877
2022-09-13	49.000	49.200	48.700	48.850	38.080	15,421,126
2022-09-09	47.850	48.350	47.550	48.050	37.456	24,742,392
2022-09-08	47.700	47.700	47.300	47.600	37.105	8,909,804
2022-09-07	48.200	48.250	47.150	47.800	37.261	22,008,473
2022-09-06	48.200	48.900	48.050	48.800	38.041	11,552,789
2022-09-05	48.100	48.100	47.500	47.800	37.261	20,115,672
2022-09-02	47.800	48.100	47.600	48.100	37.495	23,959,585
2022-09-01	48.400	48.450	48.000	48.250	37.612	16,433,194
2022-08-31	48.650	48.950	48.200	48.600	37.885	14,662,946
2022-08-30	48.850	49.300	48.050	49.150	38.314	20,589,027
2022-08-29	48.100	48.750	48.000	48.750	38.002	13,021,055
2022-08-26	48.800	49.150	48.600	49.100	38.275	11,556,488
2022-08-25	48.400	49.150	48.000	49.050	38.236	10,940,374
2022-08-24	49.050	49.200	48.350	48.550	37.846	16,394,654

← NewerPage 17 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.