HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 129.10 | 129.70 | 128.40 | 129.70 | 124.95 | 7,970,685 |
| 2026-01-21 | 128.20 | 129.10 | 127.90 | 128.20 | 123.51 | 7,138,446 |
| 2026-01-20 | 129.10 | 130.00 | 128.00 | 128.40 | 123.70 | 13,402,142 |
| 2026-01-19 | 127.00 | 127.50 | 126.20 | 127.00 | 122.35 | 10,059,540 |
| 2026-01-16 | 129.00 | 130.30 | 128.20 | 128.50 | 123.80 | 11,375,202 |
| 2026-01-15 | 126.60 | 128.20 | 126.60 | 128.20 | 123.51 | 10,374,153 |
| 2026-01-14 | 127.00 | 127.10 | 126.20 | 127.00 | 122.35 | 9,036,194 |
| 2026-01-13 | 126.20 | 127.40 | 125.90 | 126.40 | 121.77 | 12,174,381 |
| 2026-01-12 | 124.40 | 124.70 | 123.50 | 124.10 | 119.56 | 8,758,673 |
| 2026-01-09 | 125.40 | 125.40 | 123.00 | 124.80 | 120.23 | 11,800,959 |
| 2026-01-08 | 124.50 | 125.00 | 123.30 | 124.30 | 119.75 | 14,152,243 |
| 2026-01-07 | 127.40 | 128.00 | 126.50 | 127.20 | 122.55 | 9,809,659 |
| 2026-01-06 | 126.40 | 129.50 | 126.40 | 128.80 | 124.09 | 21,686,487 |
| 2026-01-05 | 124.60 | 125.20 | 124.10 | 124.90 | 120.33 | 9,171,037 |
| 2026-01-02 | 121.80 | 124.70 | 121.80 | 124.30 | 119.75 | 11,545,169 |
| 2025-12-31 | 123.00 | 123.00 | 121.70 | 122.40 | 117.92 | 5,594,974 |
| 2025-12-30 | 121.20 | 123.30 | 121.20 | 123.00 | 118.50 | 11,747,636 |
| 2025-12-29 | 123.70 | 123.70 | 121.50 | 121.90 | 117.44 | 13,132,355 |
| 2025-12-24 | 122.60 | 124.50 | 122.60 | 123.80 | 119.27 | 12,363,308 |
| 2025-12-23 | 121.90 | 122.40 | 121.60 | 122.30 | 117.82 | 10,892,666 |
| 2025-12-22 | 120.50 | 121.60 | 120.30 | 121.30 | 116.86 | 19,346,571 |
| 2025-12-19 | 118.80 | 119.80 | 118.60 | 119.30 | 114.93 | 13,434,142 |
| 2025-12-18 | 118.10 | 118.80 | 117.50 | 118.70 | 114.36 | 12,554,309 |
| 2025-12-17 | 115.70 | 117.50 | 115.40 | 117.50 | 113.20 | 9,505,813 |
| 2025-12-16 | 116.30 | 116.50 | 115.20 | 116.20 | 111.95 | 8,579,394 |
| 2025-12-15 | 116.40 | 116.70 | 115.60 | 116.20 | 111.95 | 11,925,266 |
| 2025-12-12 | 116.10 | 117.90 | 116.00 | 117.30 | 113.01 | 33,397,964 |
| 2025-12-11 | 114.40 | 115.30 | 113.70 | 114.00 | 109.83 | 21,622,514 |
| 2025-12-10 | 110.00 | 111.70 | 108.70 | 111.70 | 107.61 | 15,672,710 |
| 2025-12-09 | 109.70 | 110.30 | 109.20 | 109.50 | 105.49 | 11,079,729 |
| 2025-12-08 | 110.00 | 110.60 | 108.60 | 109.10 | 105.11 | 19,058,791 |
| 2025-12-05 | 111.20 | 111.60 | 110.70 | 111.00 | 106.94 | 21,391,217 |
| 2025-12-04 | 111.10 | 111.50 | 110.30 | 111.50 | 107.42 | 8,153,363 |
| 2025-12-03 | 111.40 | 111.40 | 110.60 | 111.20 | 107.13 | 10,933,998 |
| 2025-12-02 | 110.50 | 111.70 | 110.30 | 111.00 | 106.94 | 7,973,452 |
| 2025-12-01 | 109.30 | 111.30 | 109.30 | 110.50 | 106.46 | 9,127,025 |
| 2025-11-28 | 109.00 | 109.30 | 108.50 | 109.30 | 105.30 | 6,108,819 |
| 2025-11-27 | 109.00 | 109.20 | 107.80 | 109.00 | 105.01 | 16,714,313 |
| 2025-11-26 | 107.60 | 108.20 | 106.80 | 107.60 | 103.66 | 10,128,177 |
| 2025-11-25 | 107.30 | 107.70 | 106.10 | 106.80 | 102.89 | 10,642,240 |
| 2025-11-24 | 106.90 | 107.60 | 106.20 | 107.30 | 103.37 | 12,057,743 |
| 2025-11-21 | 106.00 | 106.60 | 105.00 | 105.10 | 101.25 | 13,752,751 |
| 2025-11-20 | 108.00 | 108.90 | 107.40 | 107.60 | 103.66 | 9,430,635 |
| 2025-11-19 | 108.40 | 109.10 | 107.70 | 107.80 | 103.86 | 12,267,840 |
| 2025-11-18 | 111.00 | 111.00 | 108.80 | 109.60 | 105.59 | 14,883,339 |
| 2025-11-17 | 112.00 | 112.40 | 111.40 | 112.10 | 108.00 | 8,779,723 |
| 2025-11-14 | 113.30 | 114.20 | 112.90 | 112.90 | 108.77 | 9,511,429 |
| 2025-11-13 | 113.80 | 114.80 | 113.50 | 114.30 | 110.12 | 13,596,262 |
| 2025-11-12 | 112.40 | 114.30 | 112.40 | 113.50 | 109.35 | 14,317,119 |
| 2025-11-11 | 111.40 | 113.00 | 111.40 | 112.40 | 108.29 | 14,732,300 |
| 2025-11-10 | 110.00 | 111.00 | 109.50 | 110.50 | 106.46 | 8,965,474 |
| 2025-11-07 | 110.40 | 110.70 | 109.60 | 110.00 | 105.97 | 9,251,490 |
| 2025-11-06 | 109.00 | 110.70 | 108.80 | 110.70 | 106.65 | 19,883,780 |
| 2025-11-05 | 108.00 | 108.20 | 107.00 | 108.20 | 103.49 | 10,200,607 |
| 2025-11-04 | 108.50 | 109.40 | 108.00 | 108.00 | 103.30 | 9,496,069 |
| 2025-11-03 | 108.10 | 108.80 | 107.60 | 108.30 | 103.59 | 6,430,188 |
| 2025-10-31 | 108.70 | 109.00 | 107.80 | 108.10 | 103.40 | 10,578,102 |
| 2025-10-30 | 109.60 | 109.80 | 107.50 | 108.00 | 103.30 | 23,739,703 |
| 2025-10-28 | 103.20 | 106.50 | 102.70 | 106.50 | 101.87 | 30,318,072 |
| 2025-10-27 | 103.80 | 103.80 | 101.20 | 102.00 | 97.561 | 22,950,060 |
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.