HSBC Holdings PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	43.950	44.350	43.550	43.750	32.679	25,861,647
2021-11-26	45.650	45.800	44.300	44.350	33.127	28,426,743
2021-11-25	46.100	46.500	45.550	46.150	34.472	9,840,572
2021-11-24	46.000	46.450	45.850	46.100	34.434	12,898,992
2021-11-23	45.400	45.950	45.350	45.500	33.986	7,401,789
2021-11-22	45.400	45.700	45.300	45.550	34.024	13,158,623
2021-11-19	46.100	46.100	45.650	46.050	34.397	8,203,492
2021-11-18	46.000	46.300	45.800	46.050	34.397	8,437,935
2021-11-17	45.700	46.000	45.650	46.000	34.360	12,386,061
2021-11-16	45.550	45.950	45.450	45.800	34.210	12,596,153
2021-11-15	45.000	45.400	44.900	45.200	33.762	7,145,701
2021-11-12	45.450	45.600	45.050	45.300	33.837	8,890,298
2021-11-11	45.000	45.800	44.900	45.450	33.949	14,576,796
2021-11-10	45.300	45.350	44.600	45.300	33.837	18,905,544
2021-11-09	45.700	45.750	45.300	45.550	34.024	8,190,048
2021-11-08	45.500	45.900	45.150	45.700	34.136	18,990,314
2021-11-05	45.000	45.500	44.600	45.450	33.949	32,926,856
2021-11-04	47.050	47.150	46.700	47.150	35.219	11,599,843
2021-11-03	46.800	47.100	46.500	46.850	34.995	9,965,448
2021-11-02	47.450	47.600	46.950	47.050	35.144	10,828,361
2021-11-01	46.550	47.000	46.350	46.950	35.069	12,419,384
2021-10-29	47.050	47.150	46.400	47.150	35.219	18,167,634
2021-10-28	47.400	47.400	46.500	47.000	35.107	27,836,706
2021-10-27	47.550	48.000	47.500	47.850	35.742	20,701,724
2021-10-26	47.300	47.500	47.100	47.500	35.480	31,599,646
2021-10-25	46.500	47.350	46.200	46.700	34.883	24,895,254
2021-10-22	46.750	46.900	46.300	46.500	34.733	11,023,281
2021-10-21	46.150	47.150	46.150	46.500	34.733	15,830,987
2021-10-20	46.150	46.350	45.500	46.350	34.621	19,380,588

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.