HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 160.60 | 162.00 | 160.20 | 161.50 | 160.71 | 16,595,815 |
| 2026-07-22 | 157.80 | 158.90 | 157.30 | 158.90 | 158.13 | 14,270,934 |
| 2026-07-21 | 155.70 | 157.20 | 155.50 | 156.50 | 155.74 | 9,738,890 |
| 2026-07-20 | 157.00 | 157.80 | 155.50 | 157.80 | 157.03 | 12,386,814 |
| 2026-07-17 | 156.90 | 158.40 | 154.90 | 156.90 | 156.14 | 17,653,835 |
| 2026-07-16 | 156.00 | 157.60 | 155.60 | 156.90 | 156.14 | 13,900,318 |
| 2026-07-15 | 154.90 | 156.30 | 154.50 | 155.30 | 154.54 | 15,259,993 |
| 2026-07-14 | 152.80 | 153.90 | 151.30 | 152.60 | 151.86 | 10,672,156 |
| 2026-07-13 | 153.50 | 154.50 | 152.60 | 153.80 | 153.05 | 7,632,722 |
| 2026-07-10 | 152.60 | 154.60 | 152.60 | 153.50 | 152.75 | 11,223,212 |
| 2026-07-09 | 149.90 | 152.30 | 149.80 | 152.30 | 151.56 | 8,992,416 |
| 2026-07-08 | 151.90 | 153.90 | 150.30 | 151.90 | 151.16 | 10,812,738 |
| 2026-07-07 | 153.00 | 154.40 | 152.10 | 153.30 | 152.55 | 13,801,029 |
| 2026-07-06 | 151.30 | 152.00 | 149.50 | 152.00 | 151.26 | 11,329,676 |
| 2026-07-03 | 150.00 | 152.10 | 149.50 | 152.00 | 151.26 | 29,828,005 |
| 2026-07-02 | 149.20 | 149.60 | 147.00 | 149.50 | 148.77 | 18,641,915 |
| 2026-06-30 | 147.50 | 148.30 | 146.10 | 147.90 | 147.18 | 13,123,569 |
| 2026-06-29 | 146.80 | 147.70 | 145.40 | 147.60 | 146.88 | 14,007,945 |
| 2026-06-26 | 148.80 | 149.60 | 146.60 | 147.70 | 146.98 | 17,958,141 |
| 2026-06-25 | 148.20 | 148.60 | 146.80 | 148.30 | 147.58 | 8,637,696 |
| 2026-06-24 | 148.80 | 149.90 | 147.90 | 148.20 | 147.48 | 10,676,159 |
| 2026-06-23 | 150.00 | 150.50 | 147.70 | 148.70 | 147.98 | 14,752,507 |
| 2026-06-22 | 147.00 | 148.60 | 146.00 | 147.90 | 147.18 | 11,432,504 |
| 2026-06-18 | 149.00 | 149.10 | 148.20 | 149.00 | 148.28 | 28,019,812 |
| 2026-06-17 | 147.40 | 148.30 | 147.10 | 148.00 | 147.28 | 20,033,026 |
| 2026-06-16 | 145.00 | 146.00 | 144.00 | 146.00 | 145.29 | 10,893,438 |
| 2026-06-15 | 144.80 | 146.70 | 143.40 | 145.80 | 145.09 | 19,088,018 |
| 2026-06-12 | 140.90 | 142.80 | 140.70 | 142.80 | 142.11 | 14,715,851 |
| 2026-06-11 | 134.60 | 139.10 | 133.50 | 138.50 | 137.83 | 17,746,424 |
| 2026-06-10 | 138.20 | 139.20 | 133.60 | 135.30 | 134.64 | 35,400,697 |
| 2026-06-09 | 142.30 | 143.30 | 140.80 | 142.10 | 141.41 | 11,622,898 |
| 2026-06-08 | 140.60 | 142.50 | 139.40 | 142.30 | 141.61 | 15,193,347 |
| 2026-06-05 | 143.80 | 144.50 | 141.20 | 141.80 | 141.11 | 29,293,119 |
| 2026-06-04 | 145.80 | 146.90 | 144.50 | 146.40 | 145.69 | 11,968,429 |
| 2026-06-03 | 147.80 | 148.80 | 146.30 | 146.90 | 146.19 | 13,176,862 |
| 2026-06-02 | 144.80 | 147.20 | 142.70 | 147.20 | 146.48 | 17,445,189 |
| 2026-06-01 | 145.70 | 146.50 | 144.90 | 146.30 | 145.59 | 11,125,038 |
| 2026-05-29 | 145.20 | 145.70 | 143.60 | 145.10 | 144.39 | 13,019,970 |
| 2026-05-28 | 146.80 | 147.00 | 143.20 | 145.30 | 144.59 | 17,372,582 |
| 2026-05-27 | 145.50 | 146.80 | 145.00 | 146.60 | 145.89 | 14,520,391 |
| 2026-05-26 | 144.40 | 145.50 | 143.50 | 145.50 | 144.79 | 19,646,590 |
| 2026-05-22 | 143.20 | 144.00 | 142.60 | 143.90 | 143.20 | 18,580,283 |
| 2026-05-21 | 143.10 | 143.50 | 141.00 | 141.70 | 141.01 | 16,979,986 |
| 2026-05-20 | 138.90 | 139.20 | 138.10 | 138.70 | 138.03 | 7,692,378 |
| 2026-05-19 | 140.00 | 140.30 | 138.10 | 140.30 | 139.62 | 12,110,298 |
| 2026-05-18 | 138.80 | 138.80 | 136.50 | 138.10 | 137.43 | 12,750,222 |
| 2026-05-15 | 141.00 | 141.20 | 138.70 | 139.40 | 138.72 | 9,189,819 |
| 2026-05-14 | 141.50 | 141.70 | 140.10 | 140.50 | 139.82 | 10,046,420 |
| 2026-05-13 | 140.80 | 141.60 | 140.20 | 141.10 | 139.63 | 11,585,598 |
| 2026-05-12 | 141.20 | 141.30 | 138.60 | 138.60 | 137.16 | 9,948,950 |
| 2026-05-11 | 140.00 | 141.20 | 138.50 | 141.20 | 139.73 | 9,073,683 |
| 2026-05-08 | 139.40 | 140.20 | 138.20 | 138.70 | 137.26 | 15,750,818 |
| 2026-05-07 | 141.80 | 143.20 | 141.70 | 143.10 | 141.61 | 13,291,951 |
| 2026-05-06 | 136.60 | 140.50 | 136.20 | 140.50 | 139.04 | 22,396,052 |
| 2026-05-05 | 141.20 | 141.60 | 136.00 | 136.00 | 134.59 | 31,713,313 |
| 2026-05-04 | 144.10 | 144.80 | 142.80 | 143.40 | 141.91 | 10,396,179 |
| 2026-04-30 | 139.80 | 141.10 | 139.10 | 140.20 | 138.74 | 18,699,023 |
| 2026-04-29 | 140.60 | 142.00 | 140.60 | 141.00 | 139.54 | 11,924,004 |
| 2026-04-28 | 139.60 | 141.00 | 139.60 | 140.60 | 139.14 | 7,774,218 |
| 2026-04-27 | 139.60 | 140.40 | 139.20 | 140.20 | 138.74 | 6,235,801 |
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.