HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	54.200	54.750	53.200	54.750	40.895	47,466,421
2022-02-24	57.600	57.750	55.700	56.150	41.941	40,684,122
2022-02-23	57.850	58.200	57.500	58.100	43.398	32,126,802
2022-02-22	57.500	57.750	56.200	56.450	42.165	41,858,089
2022-02-21	58.000	58.550	57.500	58.550	43.734	20,272,291
2022-02-18	57.200	58.250	57.150	58.000	43.323	17,898,184
2022-02-17	57.850	58.050	57.400	58.000	43.323	17,562,099
2022-02-16	58.450	58.650	58.100	58.500	43.697	17,500,241
2022-02-15	58.400	58.500	57.500	58.000	43.323	30,082,843
2022-02-14	59.450	59.600	59.000	59.000	44.070	27,627,724
2022-02-11	59.100	59.100	58.650	59.000	44.070	21,586,802
2022-02-10	58.800	58.900	58.000	58.750	43.883	18,112,418
2022-02-09	59.000	59.550	58.900	59.300	44.294	30,908,859
2022-02-08	58.500	58.800	58.350	58.800	43.921	29,030,418
2022-02-07	57.500	57.900	57.100	57.900	43.248	22,200,614
2022-02-04	57.300	58.000	57.100	57.900	43.248	62,749,377
2022-01-31	55.000	55.300	54.250	55.150	41.194	18,514,629
2022-01-28	55.300	55.750	55.150	55.600	41.530	54,473,659
2022-01-27	54.350	54.650	53.700	54.650	40.821	34,398,346
2022-01-26	53.350	54.000	53.350	53.900	40.261	28,218,489
2022-01-25	52.000	52.350	51.650	52.350	39.103	24,734,367
2022-01-24	52.650	53.450	52.600	53.300	39.812	13,579,536
2022-01-21	53.600	53.800	52.750	53.250	39.775	34,875,504
2022-01-20	54.300	54.400	53.500	54.400	40.634	30,849,593
2022-01-19	54.500	54.700	54.200	54.700	40.858	27,759,299
2022-01-18	55.050	55.100	53.850	54.550	40.746	38,858,826
2022-01-17	54.750	55.000	54.550	55.000	41.082	43,715,487
2022-01-14	54.350	54.700	54.200	54.550	40.746	46,404,888
2022-01-13	53.050	53.650	52.950	53.650	40.074	40,548,306
2022-01-12	52.100	52.750	51.950	52.750	39.402	43,066,390
2022-01-11	51.850	51.950	51.350	51.950	38.804	40,783,559
2022-01-10	50.800	51.750	50.600	51.700	38.617	59,640,904
2022-01-07	50.100	50.150	49.750	50.100	37.422	67,407,695
2022-01-06	49.050	49.050	48.350	49.000	36.601	24,559,582
2022-01-05	49.350	49.750	48.750	49.150	36.713	59,292,303
2022-01-04	47.100	47.800	47.000	47.800	35.704	25,500,155
2022-01-03	47.000	47.150	46.650	46.850	34.995	6,711,558
2021-12-31	46.950	47.150	46.700	46.900	35.032	5,190,692
2021-12-30	46.900	47.050	46.750	46.900	35.032	10,553,516
2021-12-29	46.800	46.850	46.500	46.850	34.995	10,179,627
2021-12-28	46.500	46.750	46.300	46.600	34.808	9,461,700
2021-12-24	46.550	46.600	46.300	46.450	34.696	6,165,831
2021-12-23	46.300	46.300	45.900	46.200	34.509	9,198,207
2021-12-22	45.600	45.750	45.300	45.700	34.136	8,541,568
2021-12-21	45.700	45.750	45.200	45.450	33.949	12,301,373
2021-12-20	45.800	46.000	45.350	45.500	33.986	16,771,986
2021-12-17	46.300	46.750	46.050	46.400	34.658	39,799,001
2021-12-16	44.850	45.150	44.300	45.150	33.725	9,989,350
2021-12-15	44.700	45.400	44.450	44.950	33.575	11,227,978
2021-12-14	44.150	44.600	44.150	44.500	33.239	7,998,591
2021-12-13	45.200	45.250	44.500	45.100	33.687	10,861,423
2021-12-10	45.100	45.400	44.950	45.200	33.762	6,090,109
2021-12-09	45.450	45.900	45.150	45.300	33.837	6,908,033
2021-12-08	45.950	45.950	45.100	45.500	33.986	8,590,654
2021-12-07	44.800	45.750	44.400	45.650	34.098	15,839,694
2021-12-06	44.500	44.950	44.250	44.850	33.501	21,997,237
2021-12-03	44.500	45.300	44.350	44.850	33.501	35,321,341
2021-12-02	43.650	44.450	43.500	44.000	32.866	14,713,692
2021-12-01	43.300	43.850	43.000	43.500	32.492	15,516,736
2021-11-30	43.700	43.800	42.200	42.950	32.081	23,878,442

← NewerPage 20 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.