HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 72.000 | 72.400 | 71.750 | 72.400 | 65.336 | 13,616,661 |
| 2024-11-04 | 71.400 | 72.000 | 71.350 | 71.950 | 64.930 | 10,916,486 |
| 2024-11-01 | 71.500 | 71.900 | 71.350 | 71.600 | 64.614 | 12,744,884 |
| 2024-10-31 | 71.500 | 72.300 | 71.400 | 72.100 | 65.065 | 31,326,048 |
| 2024-10-30 | 72.000 | 72.300 | 71.150 | 71.850 | 64.839 | 29,668,622 |
| 2024-10-29 | 69.700 | 71.600 | 69.500 | 71.600 | 64.614 | 53,518,755 |
| 2024-10-28 | 68.750 | 69.150 | 68.500 | 69.050 | 62.313 | 7,067,319 |
| 2024-10-25 | 68.700 | 69.150 | 68.450 | 68.850 | 62.132 | 6,907,348 |
| 2024-10-24 | 68.700 | 68.800 | 68.150 | 68.750 | 62.042 | 8,408,504 |
| 2024-10-23 | 68.600 | 69.100 | 68.450 | 68.800 | 62.087 | 12,543,650 |
| 2024-10-22 | 68.200 | 68.600 | 67.950 | 68.250 | 61.591 | 9,814,428 |
| 2024-10-21 | 68.600 | 68.850 | 68.250 | 68.500 | 61.816 | 12,089,540 |
| 2024-10-18 | 68.400 | 69.150 | 68.400 | 68.700 | 61.997 | 19,464,178 |
| 2024-10-17 | 68.150 | 68.600 | 67.500 | 67.950 | 61.320 | 13,061,223 |
| 2024-10-16 | 67.550 | 68.150 | 67.500 | 67.700 | 61.094 | 14,570,282 |
| 2024-10-15 | 68.300 | 68.600 | 67.350 | 67.600 | 61.004 | 25,680,354 |
| 2024-10-14 | 68.450 | 68.750 | 67.650 | 68.200 | 61.546 | 18,799,525 |
| 2024-10-10 | 67.900 | 68.750 | 67.900 | 68.150 | 61.500 | 25,163,109 |
| 2024-10-09 | 68.300 | 68.800 | 67.400 | 67.800 | 61.185 | 40,392,267 |
| 2024-10-08 | 70.550 | 70.700 | 68.150 | 68.450 | 61.771 | 49,019,519 |
| 2024-10-07 | 70.300 | 71.000 | 70.000 | 70.350 | 63.486 | 28,464,373 |
| 2024-10-04 | 69.400 | 70.100 | 69.200 | 70.000 | 63.170 | 25,432,846 |
| 2024-10-03 | 69.850 | 70.100 | 69.150 | 69.400 | 62.629 | 28,395,539 |
| 2024-10-02 | 69.350 | 69.900 | 68.600 | 69.850 | 63.035 | 44,965,355 |
| 2024-09-30 | 70.450 | 71.000 | 69.950 | 70.450 | 63.576 | 36,627,980 |
| 2024-09-27 | 70.200 | 70.850 | 70.000 | 70.600 | 63.711 | 45,551,531 |
| 2024-09-26 | 69.400 | 70.050 | 69.150 | 70.000 | 63.170 | 34,143,710 |
| 2024-09-25 | 70.500 | 70.700 | 69.550 | 69.900 | 63.080 | 30,430,898 |
| 2024-09-24 | 69.900 | 70.100 | 69.650 | 70.100 | 63.260 | 54,986,765 |
| 2024-09-23 | 68.600 | 69.450 | 68.600 | 68.950 | 62.222 | 20,309,425 |
| 2024-09-20 | 68.850 | 69.400 | 68.800 | 68.950 | 62.222 | 29,810,317 |
| 2024-09-19 | 68.000 | 68.900 | 67.950 | 68.550 | 61.861 | 22,332,114 |
| 2024-09-17 | 67.400 | 68.250 | 67.250 | 68.150 | 61.500 | 19,036,822 |
| 2024-09-16 | 67.100 | 67.300 | 66.800 | 67.250 | 60.688 | 12,030,207 |
| 2024-09-13 | 67.350 | 67.800 | 67.000 | 67.300 | 60.733 | 12,044,509 |
| 2024-09-12 | 66.300 | 67.200 | 66.200 | 66.950 | 60.418 | 13,728,293 |
| 2024-09-11 | 66.450 | 66.800 | 65.750 | 66.550 | 60.057 | 22,350,902 |
| 2024-09-10 | 67.300 | 67.750 | 67.250 | 67.500 | 60.914 | 16,977,154 |
| 2024-09-09 | 66.450 | 67.050 | 66.400 | 67.050 | 60.508 | 18,888,242 |
| 2024-09-05 | 67.450 | 67.550 | 66.950 | 67.500 | 60.914 | 12,106,503 |
| 2024-09-04 | 67.250 | 67.300 | 66.500 | 67.050 | 60.508 | 18,280,522 |
| 2024-09-03 | 68.250 | 68.600 | 67.850 | 67.950 | 61.320 | 7,373,698 |
| 2024-09-02 | 67.800 | 68.350 | 67.800 | 68.350 | 61.681 | 17,248,746 |
| 2024-08-30 | 68.000 | 68.950 | 67.800 | 68.600 | 61.907 | 24,198,425 |
| 2024-08-29 | 68.000 | 68.350 | 67.500 | 68.250 | 61.591 | 16,398,847 |
| 2024-08-28 | 68.250 | 68.550 | 68.000 | 68.100 | 61.455 | 16,090,245 |
| 2024-08-27 | 67.500 | 68.100 | 67.450 | 68.000 | 61.365 | 16,925,486 |
| 2024-08-26 | 67.300 | 67.700 | 67.250 | 67.350 | 60.779 | 12,054,977 |
| 2024-08-23 | 66.650 | 67.000 | 66.450 | 66.850 | 60.327 | 8,495,221 |
| 2024-08-22 | 66.800 | 66.800 | 66.250 | 66.800 | 60.282 | 8,923,564 |
| 2024-08-21 | 66.100 | 66.250 | 65.600 | 66.200 | 59.741 | 8,108,865 |
| 2024-08-20 | 66.850 | 67.100 | 66.600 | 66.700 | 60.192 | 15,217,398 |
| 2024-08-19 | 66.250 | 66.550 | 65.900 | 66.250 | 59.786 | 10,812,337 |
| 2024-08-16 | 65.400 | 66.100 | 65.350 | 66.000 | 59.560 | 20,655,114 |
| 2024-08-15 | 64.200 | 64.800 | 63.850 | 64.600 | 58.297 | 14,660,551 |
| 2024-08-14 | 64.900 | 65.050 | 64.600 | 64.850 | 57.837 | 10,939,047 |
| 2024-08-13 | 64.500 | 64.650 | 64.150 | 64.450 | 57.480 | 8,689,897 |
| 2024-08-12 | 64.000 | 64.500 | 63.900 | 64.350 | 57.391 | 14,396,811 |
| 2024-08-09 | 63.450 | 64.450 | 63.450 | 63.950 | 57.034 | 22,128,125 |
| 2024-08-08 | 63.000 | 63.150 | 62.300 | 62.850 | 56.053 | 20,331,304 |
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.