HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 139.80 | 140.60 | 139.80 | 140.00 | 138.55 | 7,627,274 |
| 2026-04-23 | 142.00 | 143.00 | 140.60 | 141.10 | 139.63 | 15,795,912 |
| 2026-04-22 | 142.50 | 144.10 | 142.20 | 144.00 | 142.50 | 9,399,619 |
| 2026-04-21 | 142.20 | 143.90 | 142.10 | 143.70 | 142.21 | 13,859,824 |
| 2026-04-20 | 142.50 | 142.80 | 141.20 | 142.20 | 140.72 | 13,863,095 |
| 2026-04-17 | 141.50 | 142.40 | 140.70 | 141.50 | 140.03 | 10,001,944 |
| 2026-04-16 | 141.30 | 142.50 | 141.00 | 142.30 | 140.82 | 10,451,552 |
| 2026-04-15 | 142.30 | 142.70 | 141.30 | 141.40 | 139.93 | 13,052,754 |
| 2026-04-14 | 141.00 | 141.50 | 140.10 | 141.00 | 139.54 | 18,252,258 |
| 2026-04-13 | 138.50 | 139.00 | 137.20 | 138.80 | 137.36 | 15,319,683 |
| 2026-04-10 | 139.60 | 140.50 | 139.10 | 139.70 | 138.25 | 16,727,101 |
| 2026-04-09 | 138.80 | 139.80 | 137.00 | 138.90 | 137.46 | 18,417,735 |
| 2026-04-08 | 138.10 | 139.30 | 136.00 | 138.60 | 137.16 | 40,142,380 |
| 2026-04-02 | 131.30 | 131.30 | 128.10 | 130.00 | 128.65 | 17,411,159 |
| 2026-04-01 | 129.20 | 131.10 | 128.50 | 130.30 | 128.95 | 25,202,839 |
| 2026-03-31 | 124.80 | 125.80 | 123.30 | 125.80 | 124.49 | 13,897,520 |
| 2026-03-30 | 122.70 | 123.60 | 121.30 | 123.60 | 122.32 | 17,920,263 |
| 2026-03-27 | 124.80 | 125.40 | 123.80 | 124.80 | 123.50 | 10,258,490 |
| 2026-03-26 | 125.60 | 125.80 | 123.60 | 124.80 | 123.50 | 12,844,795 |
| 2026-03-25 | 124.40 | 125.20 | 123.40 | 125.00 | 123.70 | 19,072,875 |
| 2026-03-24 | 123.50 | 123.60 | 120.80 | 123.60 | 122.32 | 19,779,772 |
| 2026-03-23 | 120.10 | 120.50 | 118.50 | 118.90 | 117.67 | 34,864,925 |
| 2026-03-20 | 123.90 | 124.50 | 122.50 | 124.50 | 123.21 | 21,143,449 |
| 2026-03-19 | 124.80 | 125.70 | 123.80 | 124.00 | 122.71 | 16,808,610 |
| 2026-03-18 | 126.60 | 128.40 | 125.10 | 127.90 | 126.57 | 11,978,057 |
| 2026-03-17 | 125.00 | 126.20 | 124.50 | 124.80 | 123.50 | 11,183,283 |
| 2026-03-16 | 119.20 | 125.40 | 119.20 | 124.30 | 123.01 | 21,752,570 |
| 2026-03-13 | 125.80 | 126.40 | 122.50 | 122.50 | 121.23 | 35,689,160 |
| 2026-03-12 | 129.70 | 130.80 | 128.10 | 128.90 | 127.56 | 14,658,068 |
| 2026-03-11 | 135.00 | 135.60 | 133.00 | 133.00 | 128.13 | 15,084,104 |
| 2026-03-10 | 133.30 | 135.90 | 133.00 | 135.90 | 130.93 | 20,552,580 |
| 2026-03-09 | 128.40 | 130.90 | 127.40 | 129.90 | 125.15 | 59,465,930 |
| 2026-03-06 | 133.40 | 135.40 | 132.10 | 135.20 | 130.25 | 40,598,641 |
| 2026-03-05 | 134.70 | 137.50 | 133.00 | 133.90 | 129.00 | 26,146,424 |
| 2026-03-04 | 133.00 | 133.20 | 129.50 | 130.80 | 126.01 | 35,572,176 |
| 2026-03-03 | 140.40 | 141.00 | 135.80 | 135.80 | 130.83 | 22,180,267 |
| 2026-03-02 | 142.50 | 144.40 | 139.70 | 139.70 | 134.59 | 30,135,411 |
| 2026-02-27 | 146.80 | 147.80 | 145.80 | 147.30 | 141.91 | 18,075,411 |
| 2026-02-26 | 146.80 | 148.00 | 144.50 | 145.00 | 139.69 | 30,158,366 |
| 2026-02-25 | 135.90 | 142.70 | 133.80 | 142.70 | 137.48 | 44,603,757 |
| 2026-02-24 | 134.30 | 135.70 | 133.00 | 135.30 | 130.35 | 15,223,740 |
| 2026-02-23 | 135.00 | 136.40 | 134.90 | 135.90 | 130.93 | 13,451,321 |
| 2026-02-20 | 135.00 | 135.30 | 133.70 | 134.30 | 129.39 | 10,372,959 |
| 2026-02-16 | 133.40 | 134.50 | 133.20 | 134.20 | 129.29 | 8,527,013 |
| 2026-02-13 | 135.60 | 137.00 | 135.60 | 135.70 | 130.73 | 14,586,816 |
| 2026-02-12 | 139.00 | 139.50 | 138.40 | 139.50 | 134.40 | 6,789,124 |
| 2026-02-11 | 139.70 | 139.90 | 138.60 | 139.80 | 134.68 | 7,423,588 |
| 2026-02-10 | 140.50 | 141.50 | 139.20 | 140.30 | 135.17 | 12,641,156 |
| 2026-02-09 | 138.90 | 139.50 | 138.10 | 139.30 | 134.20 | 16,236,415 |
| 2026-02-06 | 134.80 | 135.40 | 133.10 | 134.80 | 129.87 | 18,601,846 |
| 2026-02-05 | 139.00 | 139.00 | 136.50 | 138.50 | 133.43 | 15,078,576 |
| 2026-02-04 | 138.50 | 139.30 | 137.80 | 139.00 | 133.91 | 10,559,866 |
| 2026-02-03 | 138.70 | 139.00 | 137.30 | 138.90 | 133.82 | 19,499,165 |
| 2026-02-02 | 135.80 | 136.50 | 133.20 | 134.70 | 129.77 | 16,159,218 |
| 2026-01-30 | 137.60 | 138.20 | 136.40 | 136.60 | 131.60 | 11,263,295 |
| 2026-01-29 | 135.10 | 138.70 | 135.10 | 137.60 | 132.56 | 14,607,498 |
| 2026-01-28 | 137.50 | 138.80 | 137.10 | 137.50 | 132.47 | 23,365,990 |
| 2026-01-27 | 132.00 | 134.90 | 131.80 | 134.50 | 129.58 | 20,380,297 |
| 2026-01-26 | 130.00 | 131.00 | 130.00 | 131.00 | 126.21 | 11,309,536 |
| 2026-01-23 | 130.40 | 130.80 | 129.40 | 130.00 | 125.24 | 11,454,836 |
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.