HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	51.500	52.200	51.350	51.950	39.946	27,962,499
2022-05-26	51.700	51.700	50.450	51.200	39.369	21,990,168
2022-05-25	50.950	51.550	50.750	50.950	39.177	36,012,327
2022-05-24	49.150	49.550	48.600	49.400	37.985	19,894,498
2022-05-23	48.300	48.650	47.950	48.450	37.255	14,406,943
2022-05-20	48.350	48.650	47.850	48.450	37.255	23,670,727
2022-05-19	48.000	48.050	47.350	47.550	36.563	19,941,600
2022-05-18	48.600	48.900	48.050	48.350	37.178	17,168,449
2022-05-17	48.000	48.750	48.000	48.600	37.370	15,919,362
2022-05-16	47.600	48.150	47.500	47.900	36.832	10,970,715
2022-05-13	46.750	47.850	46.550	47.750	36.717	19,133,351
2022-05-12	47.800	47.950	46.500	46.750	35.948	28,766,863
2022-05-11	48.200	48.550	47.900	48.400	37.216	11,727,920
2022-05-10	47.550	48.700	47.200	48.450	37.255	18,037,551
2022-05-06	49.000	49.800	48.500	49.000	37.678	22,019,352
2022-05-05	51.700	51.800	50.350	50.450	38.793	16,192,094
2022-05-04	50.800	51.350	50.500	50.750	39.023	16,374,927
2022-05-03	48.550	50.250	48.150	49.800	38.293	24,035,559
2022-04-29	48.450	48.800	47.850	48.550	37.332	25,095,530
2022-04-28	47.850	49.000	47.600	48.850	37.562	21,296,464
2022-04-27	47.250	48.700	47.250	48.100	36.986	38,716,435
2022-04-26	50.850	51.350	48.800	49.500	38.062	44,212,494
2022-04-25	52.600	52.650	50.900	51.650	39.715	34,714,858
2022-04-22	54.000	54.350	53.500	54.150	41.638	15,424,898
2022-04-21	54.700	55.100	54.550	55.000	42.291	24,207,791
2022-04-20	53.450	54.100	53.300	53.950	41.484	12,920,024
2022-04-19	52.800	53.500	52.350	53.450	41.099	14,672,531
2022-04-14	53.200	53.300	52.850	53.250	40.946	10,408,286
2022-04-13	52.700	53.400	52.650	53.300	40.984	11,761,552
2022-04-12	54.350	54.350	53.250	53.350	41.023	14,864,663
2022-04-11	53.600	54.200	53.550	54.050	41.561	13,750,516
2022-04-08	53.500	53.950	53.400	53.950	41.484	10,357,713
2022-04-07	53.300	53.800	53.300	53.450	41.099	11,573,734
2022-04-06	53.900	54.050	53.150	53.700	41.292	17,097,274
2022-04-04	54.300	54.350	53.800	54.050	41.561	10,779,509
2022-04-01	53.700	54.350	53.400	54.350	41.792	8,177,523
2022-03-31	53.950	54.300	53.800	54.200	41.676	12,951,991
2022-03-30	53.800	54.450	53.750	53.950	41.484	20,820,331
2022-03-29	53.300	53.550	52.800	53.500	41.138	11,940,218
2022-03-28	53.200	53.850	53.100	53.750	41.330	15,367,982
2022-03-25	53.050	53.450	52.700	52.800	40.600	14,829,385
2022-03-24	52.650	52.750	52.050	52.700	40.523	11,682,674
2022-03-23	53.150	53.500	52.900	53.150	40.869	25,529,261
2022-03-22	51.350	52.650	51.350	52.350	40.254	21,445,004
2022-03-21	51.550	51.600	50.850	51.350	39.485	14,342,896
2022-03-18	51.200	51.750	50.800	51.400	39.523	21,768,112
2022-03-17	50.500	51.600	49.750	51.200	39.369	41,290,933
2022-03-16	49.700	49.750	48.150	49.200	37.832	43,856,918
2022-03-15	49.800	49.800	48.550	49.200	37.832	44,267,673
2022-03-14	48.850	49.650	48.600	49.600	38.139	30,122,708
2022-03-11	48.500	49.100	47.900	48.850	37.562	23,734,051
2022-03-10	49.550	49.650	48.350	49.150	37.793	32,042,021
2022-03-09	48.800	49.450	48.150	49.250	36.787	40,079,196
2022-03-08	48.350	48.800	47.600	48.000	35.854	37,056,910
2022-03-07	48.200	48.700	47.750	47.850	35.742	98,387,101
2022-03-04	50.900	51.850	50.900	51.500	38.468	63,019,166
2022-03-03	52.600	53.400	52.050	53.300	39.812	29,710,818
2022-03-02	52.100	52.300	50.850	51.200	38.244	45,247,755
2022-03-01	54.050	54.150	53.200	54.000	40.335	16,963,545
2022-02-28	55.700	55.700	53.800	54.100	40.410	37,535,471

← NewerPage 19 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.