HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.800 | 80.500 | 79.450 | 80.050 | 73.024 | 23,544,590 |
| 2025-02-03 | 80.000 | 80.250 | 79.400 | 79.900 | 72.887 | 21,017,476 |
| 2025-01-28 | 80.000 | 80.000 | 79.800 | 79.950 | 72.932 | 8,928,135 |
| 2025-01-27 | 79.300 | 79.900 | 79.200 | 79.450 | 72.476 | 13,218,510 |
| 2025-01-24 | 79.550 | 80.000 | 79.300 | 79.900 | 72.887 | 21,067,554 |
| 2025-01-23 | 78.900 | 79.250 | 78.300 | 78.650 | 71.747 | 12,912,877 |
| 2025-01-22 | 79.000 | 79.350 | 78.850 | 79.250 | 72.294 | 13,195,031 |
| 2025-01-21 | 78.800 | 79.000 | 78.550 | 78.850 | 71.929 | 12,526,437 |
| 2025-01-20 | 78.000 | 78.400 | 77.700 | 78.350 | 71.473 | 14,442,370 |
| 2025-01-17 | 77.750 | 78.000 | 77.300 | 77.600 | 70.789 | 12,189,547 |
| 2025-01-16 | 76.950 | 77.500 | 76.250 | 77.350 | 70.561 | 23,222,162 |
| 2025-01-15 | 75.750 | 76.000 | 75.350 | 76.000 | 69.329 | 11,891,439 |
| 2025-01-14 | 75.450 | 75.950 | 75.400 | 75.950 | 69.284 | 12,841,705 |
| 2025-01-13 | 76.000 | 76.100 | 74.850 | 75.300 | 68.691 | 14,415,841 |
| 2025-01-10 | 76.500 | 76.600 | 76.250 | 76.500 | 69.785 | 22,361,611 |
| 2025-01-09 | 75.900 | 76.200 | 75.600 | 75.600 | 68.964 | 12,063,607 |
| 2025-01-08 | 75.300 | 75.950 | 74.750 | 75.950 | 69.284 | 18,019,505 |
| 2025-01-07 | 75.500 | 75.900 | 74.900 | 75.300 | 68.691 | 18,577,225 |
| 2025-01-06 | 75.500 | 75.650 | 75.150 | 75.550 | 68.919 | 12,886,461 |
| 2025-01-03 | 75.300 | 75.750 | 74.900 | 75.000 | 68.417 | 11,755,463 |
| 2025-01-02 | 75.800 | 75.850 | 74.650 | 75.700 | 69.056 | 15,851,617 |
| 2024-12-31 | 75.900 | 76.050 | 75.700 | 75.800 | 69.147 | 6,769,479 |
| 2024-12-30 | 75.500 | 75.900 | 75.350 | 75.700 | 69.056 | 13,671,375 |
| 2024-12-27 | 75.500 | 75.550 | 74.800 | 75.250 | 68.645 | 11,697,634 |
| 2024-12-24 | 74.550 | 75.200 | 74.550 | 74.900 | 68.326 | 7,096,918 |
| 2024-12-23 | 74.100 | 75.150 | 74.100 | 74.950 | 68.371 | 11,245,825 |
| 2024-12-20 | 74.350 | 74.900 | 74.100 | 74.100 | 67.596 | 11,795,582 |
| 2024-12-19 | 74.050 | 74.800 | 74.000 | 74.350 | 67.824 | 15,498,438 |
| 2024-12-18 | 74.800 | 75.250 | 74.600 | 75.000 | 68.417 | 8,120,910 |
| 2024-12-17 | 74.600 | 75.200 | 74.500 | 75.200 | 68.599 | 11,007,564 |
| 2024-12-16 | 74.800 | 75.000 | 74.550 | 75.000 | 68.417 | 10,503,034 |
| 2024-12-13 | 74.800 | 74.800 | 74.250 | 74.600 | 68.052 | 13,707,966 |
| 2024-12-12 | 74.850 | 74.900 | 74.400 | 74.900 | 68.326 | 10,718,800 |
| 2024-12-11 | 74.400 | 74.700 | 74.050 | 74.400 | 67.870 | 10,394,553 |
| 2024-12-10 | 74.550 | 74.800 | 74.050 | 74.200 | 67.687 | 18,387,826 |
| 2024-12-09 | 73.600 | 74.450 | 73.250 | 74.300 | 67.778 | 17,252,778 |
| 2024-12-06 | 74.000 | 74.700 | 73.800 | 74.550 | 68.006 | 26,236,720 |
| 2024-12-05 | 73.300 | 73.750 | 73.050 | 73.750 | 67.277 | 7,470,677 |
| 2024-12-04 | 73.200 | 73.700 | 73.100 | 73.600 | 67.140 | 10,232,457 |
| 2024-12-03 | 72.400 | 73.500 | 72.400 | 73.500 | 67.049 | 18,941,374 |
| 2024-12-02 | 72.800 | 72.800 | 72.350 | 72.550 | 66.182 | 8,795,497 |
| 2024-11-29 | 72.000 | 72.700 | 71.950 | 72.500 | 66.136 | 13,325,456 |
| 2024-11-28 | 72.000 | 72.200 | 71.700 | 72.100 | 65.772 | 9,553,098 |
| 2024-11-27 | 71.700 | 72.150 | 71.450 | 72.000 | 65.680 | 12,782,030 |
| 2024-11-26 | 71.400 | 71.600 | 71.200 | 71.550 | 65.270 | 9,056,114 |
| 2024-11-25 | 71.150 | 71.450 | 70.800 | 71.100 | 64.859 | 13,670,620 |
| 2024-11-22 | 71.500 | 71.750 | 70.800 | 71.250 | 64.996 | 12,509,160 |
| 2024-11-21 | 71.600 | 71.650 | 71.150 | 71.300 | 65.042 | 7,857,831 |
| 2024-11-20 | 71.250 | 71.550 | 71.050 | 71.550 | 65.270 | 8,322,727 |
| 2024-11-19 | 71.400 | 71.650 | 71.100 | 71.650 | 65.361 | 14,972,878 |
| 2024-11-18 | 70.850 | 71.050 | 70.250 | 70.550 | 64.358 | 15,540,237 |
| 2024-11-15 | 69.700 | 70.100 | 69.450 | 69.700 | 63.582 | 11,094,803 |
| 2024-11-14 | 69.350 | 69.900 | 69.150 | 69.150 | 63.080 | 13,077,120 |
| 2024-11-13 | 69.000 | 69.550 | 68.700 | 69.450 | 63.354 | 15,775,499 |
| 2024-11-12 | 70.000 | 70.350 | 69.350 | 69.450 | 63.354 | 18,903,390 |
| 2024-11-11 | 69.450 | 70.400 | 69.300 | 70.400 | 64.221 | 19,276,724 |
| 2024-11-08 | 72.200 | 72.300 | 71.400 | 71.400 | 65.133 | 13,611,484 |
| 2024-11-07 | 71.500 | 72.500 | 71.400 | 72.350 | 66.000 | 21,602,026 |
| 2024-11-06 | 72.450 | 72.600 | 71.450 | 72.350 | 65.291 | 27,558,695 |
| 2024-11-05 | 72.000 | 72.400 | 71.750 | 72.400 | 65.336 | 13,616,661 |
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.