HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 102.60 | 103.70 | 102.50 | 103.10 | 98.613 | 12,264,938 |
| 2025-10-23 | 102.60 | 103.20 | 102.40 | 102.70 | 98.231 | 7,515,170 |
| 2025-10-22 | 102.20 | 103.20 | 102.20 | 102.50 | 98.039 | 9,717,663 |
| 2025-10-21 | 102.00 | 103.40 | 101.80 | 102.40 | 97.944 | 17,638,573 |
| 2025-10-20 | 102.00 | 102.60 | 101.70 | 102.10 | 97.657 | 14,257,592 |
| 2025-10-17 | 102.10 | 102.50 | 100.50 | 100.90 | 96.509 | 25,380,495 |
| 2025-10-16 | 103.00 | 103.00 | 101.70 | 102.90 | 98.422 | 20,032,905 |
| 2025-10-15 | 103.10 | 103.90 | 103.10 | 103.50 | 98.996 | 16,340,175 |
| 2025-10-14 | 103.00 | 103.30 | 101.00 | 101.90 | 97.466 | 24,066,211 |
| 2025-10-13 | 101.00 | 102.60 | 100.40 | 102.60 | 98.135 | 35,129,469 |
| 2025-10-10 | 103.60 | 103.80 | 102.10 | 103.50 | 98.996 | 36,090,348 |
| 2025-10-09 | 107.50 | 108.00 | 102.50 | 104.00 | 99.474 | 92,919,887 |
| 2025-10-08 | 109.80 | 110.60 | 109.20 | 110.60 | 105.79 | 10,546,369 |
| 2025-10-06 | 111.10 | 112.20 | 110.70 | 110.90 | 106.07 | 15,257,276 |
| 2025-10-03 | 109.50 | 110.10 | 109.00 | 109.90 | 105.12 | 9,743,604 |
| 2025-10-02 | 110.00 | 110.80 | 109.70 | 110.80 | 105.98 | 14,287,215 |
| 2025-09-30 | 107.90 | 109.40 | 107.90 | 109.40 | 104.64 | 10,386,451 |
| 2025-09-29 | 108.00 | 109.00 | 107.90 | 108.80 | 104.07 | 20,795,349 |
| 2025-09-26 | 105.90 | 106.80 | 105.50 | 106.70 | 102.06 | 14,572,995 |
| 2025-09-25 | 107.90 | 107.90 | 106.30 | 107.10 | 102.44 | 12,505,892 |
| 2025-09-24 | 108.00 | 108.60 | 106.90 | 107.50 | 102.82 | 14,777,645 |
| 2025-09-23 | 107.90 | 108.60 | 107.60 | 108.60 | 103.87 | 13,637,949 |
| 2025-09-22 | 106.80 | 107.30 | 106.40 | 107.20 | 102.53 | 10,942,322 |
| 2025-09-19 | 107.20 | 107.20 | 106.20 | 106.80 | 102.15 | 11,019,438 |
| 2025-09-18 | 106.80 | 107.70 | 106.70 | 107.20 | 102.53 | 13,691,230 |
| 2025-09-17 | 106.50 | 107.00 | 106.40 | 106.60 | 101.96 | 12,530,146 |
| 2025-09-16 | 106.80 | 107.60 | 106.50 | 107.20 | 102.53 | 12,544,056 |
| 2025-09-15 | 105.30 | 106.80 | 105.30 | 106.50 | 101.87 | 13,004,430 |
| 2025-09-12 | 106.60 | 106.90 | 106.10 | 106.30 | 101.67 | 17,203,881 |
| 2025-09-11 | 104.70 | 105.40 | 104.50 | 105.10 | 100.53 | 20,690,414 |
| 2025-09-10 | 102.50 | 104.40 | 102.30 | 104.40 | 99.857 | 27,375,943 |
| 2025-09-09 | 102.00 | 102.50 | 101.70 | 102.40 | 97.944 | 14,972,324 |
| 2025-09-08 | 101.90 | 101.90 | 100.90 | 101.70 | 97.274 | 12,378,408 |
| 2025-09-05 | 100.50 | 102.10 | 100.30 | 102.10 | 97.657 | 28,230,410 |
| 2025-09-04 | 100.00 | 100.40 | 99.350 | 99.600 | 95.266 | 13,580,907 |
| 2025-09-03 | 99.600 | 100.30 | 98.750 | 99.150 | 94.835 | 15,814,228 |
| 2025-09-02 | 100.30 | 100.80 | 99.700 | 99.750 | 95.409 | 11,792,675 |
| 2025-09-01 | 99.750 | 100.50 | 99.600 | 100.00 | 95.648 | 10,280,357 |
| 2025-08-29 | 100.30 | 100.80 | 99.400 | 99.750 | 95.409 | 16,072,520 |
| 2025-08-28 | 99.900 | 100.70 | 99.650 | 100.60 | 96.222 | 14,584,101 |
| 2025-08-27 | 100.90 | 101.00 | 100.10 | 100.10 | 95.744 | 14,979,114 |
| 2025-08-26 | 101.10 | 101.60 | 100.00 | 100.20 | 95.840 | 12,303,465 |
| 2025-08-25 | 101.80 | 102.10 | 101.30 | 101.50 | 97.083 | 14,346,189 |
| 2025-08-22 | 101.00 | 101.40 | 100.70 | 101.30 | 96.892 | 14,975,835 |
| 2025-08-21 | 101.10 | 101.40 | 100.20 | 100.90 | 96.509 | 19,558,846 |
| 2025-08-20 | 99.100 | 99.600 | 98.550 | 99.500 | 95.170 | 9,352,354 |
| 2025-08-19 | 99.000 | 99.400 | 98.450 | 99.050 | 94.740 | 12,049,108 |
| 2025-08-18 | 99.850 | 99.950 | 98.450 | 98.450 | 94.166 | 17,001,072 |
| 2025-08-15 | 101.00 | 101.10 | 99.600 | 100.30 | 95.935 | 16,326,150 |
| 2025-08-14 | 100.90 | 100.90 | 99.800 | 100.40 | 96.031 | 14,076,706 |
| 2025-08-13 | 101.00 | 102.30 | 101.00 | 101.50 | 96.334 | 21,987,350 |
| 2025-08-12 | 99.850 | 100.40 | 99.600 | 100.20 | 95.100 | 11,004,355 |
| 2025-08-11 | 99.000 | 99.950 | 99.000 | 99.950 | 94.863 | 13,584,184 |
| 2025-08-08 | 98.400 | 98.450 | 97.550 | 98.200 | 93.202 | 12,885,779 |
| 2025-08-07 | 97.400 | 99.000 | 97.400 | 98.850 | 93.819 | 15,267,224 |
| 2025-08-06 | 96.500 | 97.300 | 96.350 | 97.000 | 92.063 | 13,772,041 |
| 2025-08-05 | 96.400 | 96.800 | 95.800 | 96.300 | 91.399 | 13,480,211 |
| 2025-08-04 | 95.600 | 96.400 | 95.300 | 96.400 | 91.493 | 16,028,330 |
| 2025-08-01 | 95.500 | 95.950 | 95.000 | 95.250 | 90.402 | 19,756,441 |
| 2025-07-31 | 95.650 | 96.450 | 94.300 | 96.150 | 91.256 | 34,503,819 |
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.