HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	101.40	101.60	96.200	96.950	92.015	56,520,842
2025-07-29	100.80	100.80	99.850	100.80	95.669	14,862,211
2025-07-28	101.00	101.30	100.30	101.10	95.954	14,686,159
2025-07-25	101.40	102.00	100.70	101.00	95.859	14,535,176
2025-07-24	100.80	102.30	100.30	102.20	96.998	33,187,425
2025-07-23	100.00	100.00	99.300	100.00	94.910	16,360,291
2025-07-22	99.250	100.00	99.150	99.700	94.625	22,106,011
2025-07-21	98.000	98.750	97.800	98.450	93.439	9,574,689
2025-07-18	98.500	98.550	97.900	98.150	93.154	9,850,347
2025-07-17	97.700	98.150	97.500	97.650	92.680	9,256,646
2025-07-16	96.900	98.350	96.750	97.200	92.253	15,036,067
2025-07-15	97.300	98.000	97.050	97.650	92.680	11,213,353
2025-07-14	95.900	97.000	95.900	96.600	91.683	12,074,680
2025-07-11	97.400	98.550	97.000	97.050	92.110	18,147,678
2025-07-10	96.750	97.250	96.600	97.050	92.110	11,785,206
2025-07-09	96.000	96.700	95.450	96.700	91.778	16,170,576
2025-07-08	95.500	96.250	95.400	96.250	91.351	11,683,595
2025-07-07	94.800	95.500	94.650	95.250	90.402	10,977,288
2025-07-04	95.050	95.100	94.300	94.800	89.975	8,201,986
2025-07-03	95.000	95.200	94.400	94.850	90.022	6,747,352
2025-07-02	94.550	95.400	94.300	95.250	90.402	11,853,028
2025-06-30	95.000	96.200	94.750	94.950	90.117	12,569,111
2025-06-27	95.100	95.250	94.500	95.000	90.165	14,778,679
2025-06-26	95.200	95.900	95.200	95.400	90.544	10,230,801
2025-06-25	94.500	96.800	94.450	95.600	90.734	36,558,811
2025-06-24	91.950	94.500	91.900	94.100	89.310	29,990,019
2025-06-23	91.450	92.000	91.050	91.800	87.128	11,873,908
2025-06-20	91.050	92.350	91.050	92.250	87.555	11,784,876
2025-06-19	91.750	92.350	91.000	91.200	86.558	11,714,163
2025-06-18	91.500	92.150	91.400	91.800	87.128	11,095,459
2025-06-17	92.900	92.900	91.850	92.100	87.412	9,675,373
2025-06-16	91.800	93.000	91.350	92.750	88.029	13,500,937
2025-06-13	92.700	93.350	91.350	92.250	87.555	20,495,138
2025-06-12	93.100	93.350	92.500	92.550	87.839	14,256,583
2025-06-11	93.150	93.900	93.100	93.300	88.551	15,503,955
2025-06-10	93.900	94.500	93.350	93.850	89.073	13,334,320
2025-06-09	93.250	93.800	93.100	93.800	89.026	14,592,970
2025-06-06	92.900	93.250	92.600	93.250	88.504	12,806,961
2025-06-05	93.050	93.500	92.700	93.050	88.314	9,923,557
2025-06-04	92.450	93.150	92.350	93.150	88.409	9,826,531
2025-06-03	92.900	93.750	92.050	92.150	87.460	18,695,907
2025-06-02	91.700	92.650	90.900	92.500	87.792	13,354,599
2025-05-30	91.750	92.450	91.600	92.450	87.744	12,369,100
2025-05-29	91.650	92.550	91.550	92.250	87.555	14,124,966
2025-05-28	92.050	92.600	91.500	91.950	87.270	15,137,296
2025-05-27	93.000	93.100	92.150	92.400	87.697	14,437,342
2025-05-26	92.300	93.400	92.300	92.750	88.029	13,750,524
2025-05-23	92.500	93.700	92.500	93.150	88.409	15,041,226
2025-05-22	92.300	93.200	91.850	92.600	87.887	26,336,292
2025-05-21	92.850	93.450	92.100	92.550	87.839	18,516,840
2025-05-20	91.800	92.800	91.500	92.800	88.077	26,316,884
2025-05-19	90.850	91.500	90.350	91.500	86.843	15,112,594
2025-05-16	90.800	91.200	90.500	91.100	86.463	18,235,646
2025-05-15	89.500	90.800	89.500	90.600	85.989	16,199,823
2025-05-14	90.400	90.950	89.950	90.800	86.178	23,987,948
2025-05-13	89.500	89.850	89.150	89.650	85.087	17,137,129
2025-05-12	88.000	90.600	87.650	90.000	85.419	33,752,661
2025-05-09	87.100	87.600	86.700	87.500	83.046	12,042,335
2025-05-08	86.200	87.600	86.200	86.350	81.955	18,530,656
2025-05-07	88.150	88.200	87.400	87.850	82.655	17,158,298

← NewerPage 6 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.