HSBC Holdings PLC historical data

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

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

← NewerPage 2 of 21 · 1,230 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.