HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	49.450	49.750	48.800	49.050	38.236	16,651,782
2022-08-22	49.850	49.850	49.150	49.300	38.431	13,718,620
2022-08-19	50.450	50.600	50.150	50.350	39.249	7,398,529
2022-08-18	51.250	51.300	50.100	50.450	39.327	14,532,056
2022-08-17	52.450	52.450	51.700	51.950	39.946	7,148,920
2022-08-16	51.900	52.150	51.500	51.850	39.869	7,770,101
2022-08-15	52.200	52.500	52.000	52.200	40.138	5,799,376
2022-08-12	52.400	52.600	52.050	52.600	40.446	8,641,568
2022-08-11	52.250	52.500	51.950	52.500	40.369	13,064,217
2022-08-10	52.200	52.350	51.600	51.950	39.946	11,914,995
2022-08-09	51.450	52.100	51.300	52.100	40.061	11,987,496
2022-08-08	51.100	51.900	51.100	51.800	39.831	11,248,226
2022-08-05	51.600	51.700	51.050	51.100	39.292	12,863,717
2022-08-04	51.400	51.900	51.150	51.600	39.677	16,503,613
2022-08-03	51.450	51.450	50.600	51.000	39.216	11,339,620
2022-08-02	52.050	52.100	50.300	51.000	39.216	29,491,697
2022-08-01	49.250	52.500	48.700	51.850	39.869	47,596,428
2022-07-29	49.450	49.800	49.100	49.400	37.985	15,931,021
2022-07-28	50.000	50.150	49.050	49.600	38.139	20,647,880
2022-07-27	49.450	50.150	49.400	49.900	38.370	14,709,959
2022-07-26	49.650	50.300	49.600	50.100	38.524	26,198,720
2022-07-25	48.250	49.050	48.250	48.850	37.562	17,483,734
2022-07-22	48.850	49.100	48.600	48.600	37.370	15,060,463
2022-07-21	48.900	48.900	48.050	48.200	37.063	14,349,184
2022-07-20	49.450	49.550	49.000	49.250	37.870	11,843,210
2022-07-19	48.700	49.000	48.200	48.800	37.524	10,671,479
2022-07-18	48.400	49.250	47.850	49.150	37.793	20,015,928
2022-07-15	47.900	48.150	47.350	47.700	36.678	32,226,807
2022-07-14	49.600	49.600	48.750	49.000	37.678	15,865,169
2022-07-13	49.050	49.750	49.050	49.100	37.755	11,194,546
2022-07-12	48.900	49.350	48.900	49.050	37.716	10,129,745
2022-07-11	49.450	49.500	48.850	49.000	37.678	15,280,651
2022-07-08	50.400	50.450	49.500	49.800	38.293	17,324,166
2022-07-07	48.650	49.700	48.500	49.650	38.178	15,261,907
2022-07-06	49.800	49.850	48.600	49.100	37.755	42,722,173
2022-07-05	51.400	52.400	50.700	50.900	39.139	15,237,633
2022-07-04	50.900	51.350	50.200	51.250	39.408	16,993,452
2022-06-30	52.200	52.600	51.550	51.650	39.715	19,160,920
2022-06-29	52.050	52.250	51.600	51.900	39.908	17,777,494
2022-06-28	51.450	52.200	51.300	52.050	40.023	25,746,710
2022-06-27	51.500	52.000	51.400	51.800	39.831	28,278,385
2022-06-24	50.650	51.200	50.500	50.800	39.062	17,225,887
2022-06-23	51.100	51.600	50.550	50.650	38.946	17,271,976
2022-06-22	51.400	51.650	50.500	50.650	38.946	19,085,399
2022-06-21	51.100	51.700	50.950	51.400	39.523	33,493,225
2022-06-20	48.850	49.750	48.700	49.550	38.101	15,568,560
2022-06-17	50.150	50.200	49.300	49.650	38.178	21,024,667
2022-06-16	50.350	50.850	49.650	49.800	38.293	23,932,139
2022-06-15	49.300	49.950	48.900	49.900	38.370	19,637,736
2022-06-14	48.650	49.750	48.450	49.550	38.101	25,080,542
2022-06-13	48.550	49.100	48.200	48.700	37.447	36,622,006
2022-06-10	49.950	50.400	49.700	49.950	38.408	23,082,469
2022-06-09	50.400	50.850	50.000	50.600	38.908	24,011,935
2022-06-08	52.000	52.100	51.000	51.250	39.408	20,744,261
2022-06-07	51.800	52.300	51.500	51.750	39.792	15,184,480
2022-06-06	52.300	52.700	51.450	52.650	40.484	15,914,549
2022-06-02	51.950	52.300	51.800	52.300	40.215	9,859,724
2022-06-01	52.200	52.750	52.200	52.500	40.369	21,240,457
2022-05-31	52.250	52.300	51.600	52.100	40.061	17,715,751
2022-05-30	52.600	52.900	52.400	52.400	40.292	26,267,279

← NewerPage 18 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.