HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	87.100	88.150	86.850	87.150	81.997	14,481,062
2025-05-02	86.000	86.600	84.850	86.200	81.103	19,542,978
2025-04-30	88.550	89.200	86.900	87.100	81.950	23,899,384
2025-04-29	86.550	88.600	85.300	88.350	83.126	36,056,898
2025-04-28	85.800	86.400	85.600	85.750	80.679	14,467,986
2025-04-25	85.850	86.150	85.050	85.350	80.303	18,200,727
2025-04-24	86.300	86.400	84.550	85.400	80.350	16,529,240
2025-04-23	83.500	86.300	83.500	85.900	80.821	33,409,268
2025-04-22	80.100	82.350	80.100	82.350	77.480	22,003,396
2025-04-17	80.100	80.900	80.050	80.800	76.022	22,247,386
2025-04-16	79.650	80.300	78.850	79.550	74.846	22,685,876
2025-04-15	79.000	79.000	78.350	78.800	74.140	15,653,353
2025-04-14	77.200	78.500	77.100	78.500	73.858	25,547,017
2025-04-11	74.050	76.000	73.800	75.500	71.036	28,325,901
2025-04-10	74.800	76.700	74.000	75.700	71.224	60,984,287
2025-04-09	70.450	72.000	70.050	71.700	67.460	58,444,722
2025-04-08	75.200	75.800	72.150	72.700	68.401	68,246,384
2025-04-07	73.500	75.300	72.200	73.400	69.060	128,340,513
2025-04-03	87.450	87.500	85.700	86.100	81.009	28,052,649
2025-04-02	88.450	88.950	88.000	88.000	82.796	9,779,227
2025-04-01	88.350	89.150	88.050	88.750	83.502	10,222,759
2025-03-31	88.300	89.100	87.900	88.150	82.937	13,507,844
2025-03-28	90.100	90.150	89.050	89.450	84.161	11,988,204
2025-03-27	89.500	90.300	89.400	89.400	84.114	21,262,648
2025-03-26	89.800	89.850	89.000	89.500	84.208	11,453,325
2025-03-25	88.700	88.900	88.200	88.200	82.985	11,464,264
2025-03-24	88.600	89.200	88.500	89.200	83.925	10,256,298
2025-03-21	88.550	89.100	88.450	88.600	83.361	17,088,782
2025-03-20	90.000	90.450	89.800	89.800	84.490	18,680,778
2025-03-19	90.000	90.000	89.550	89.750	84.443	18,366,668
2025-03-18	88.550	89.250	88.550	89.050	83.784	18,279,111
2025-03-17	87.250	88.300	87.250	87.650	82.467	20,789,698
2025-03-14	85.650	86.000	84.950	85.450	80.397	19,527,983
2025-03-13	85.500	86.350	85.050	85.650	80.585	16,773,803
2025-03-12	84.250	85.150	83.950	85.050	80.021	27,348,802
2025-03-11	85.350	86.300	84.550	85.200	80.162	32,927,567
2025-03-10	88.100	88.900	87.800	88.050	82.843	25,392,044
2025-03-07	88.700	88.950	87.950	87.950	82.749	37,461,271
2025-03-06	89.700	90.150	89.000	90.000	84.678	31,682,508
2025-03-05	91.900	91.950	90.350	91.900	83.834	31,035,361
2025-03-04	92.150	92.600	91.550	92.050	83.970	34,717,901
2025-03-03	91.600	92.100	91.150	91.250	83.241	34,059,748
2025-02-28	89.350	89.850	88.800	89.250	81.416	22,619,169
2025-02-27	89.100	89.500	88.850	89.400	81.553	27,289,916
2025-02-26	88.950	89.300	88.100	88.750	80.960	27,976,258
2025-02-25	86.050	87.400	86.050	87.100	79.455	18,141,190
2025-02-24	86.700	86.850	84.900	85.800	78.269	32,915,133
2025-02-21	86.500	87.200	86.450	86.700	79.090	20,683,604
2025-02-20	87.600	87.700	86.600	87.150	79.501	19,478,888
2025-02-19	87.750	88.800	86.700	88.400	80.641	40,187,102
2025-02-18	86.150	87.200	86.000	87.200	79.546	35,657,488
2025-02-17	85.000	85.500	84.000	85.500	77.995	31,953,730
2025-02-14	85.200	85.300	84.200	84.500	77.083	30,988,448
2025-02-13	85.050	85.400	84.750	84.850	77.402	38,040,116
2025-02-12	84.400	84.800	84.050	84.450	77.038	31,516,140
2025-02-11	83.350	83.800	83.100	83.800	76.445	24,827,354
2025-02-10	82.200	82.600	82.000	82.600	75.350	24,215,871
2025-02-07	81.200	81.950	81.000	81.800	74.620	25,317,199
2025-02-06	80.500	80.800	80.300	80.650	73.571	14,946,253
2025-02-05	80.250	80.450	79.900	80.200	73.161	10,753,092

← NewerPage 7 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.