HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.90 | 150.30 | 148.80 | 149.70 | 149.70 | 12,339,898 |
| 2026-10-15 | 147.30 | 148.30 | 146.70 | 147.90 | 147.90 | 10,125,843 |
| 2026-10-14 | 148.90 | 149.90 | 148.00 | 148.00 | 148.00 | 7,390,313 |
| 2026-10-13 | 148.00 | 151.00 | 147.20 | 150.70 | 150.70 | 12,771,121 |
| 2026-10-12 | 146.00 | 149.10 | 145.40 | 148.10 | 148.10 | 9,531,225 |
| 2026-10-09 | 144.20 | 146.00 | 144.00 | 145.20 | 145.20 | 15,711,887 |
| 2026-10-08 | 146.30 | 146.50 | 142.00 | 142.60 | 142.60 | 32,302,443 |
| 2026-10-07 | 152.20 | 152.70 | 149.50 | 149.90 | 149.90 | 6,295,757 |
| 2026-10-06 | 151.70 | 152.90 | 150.30 | 152.80 | 152.80 | 8,138,624 |
| 2026-10-05 | 150.00 | 150.30 | 147.60 | 149.90 | 149.90 | 11,889,096 |
| 2026-10-02 | 149.30 | 151.20 | 148.80 | 149.50 | 149.50 | 24,964,373 |
| 2026-09-30 | 157.40 | 158.20 | 156.40 | 158.00 | 158.00 | 7,997,112 |
| 2026-09-29 | 159.20 | 159.90 | 157.80 | 159.00 | 159.00 | 10,730,754 |
| 2026-09-28 | 157.90 | 160.80 | 157.90 | 158.90 | 158.90 | 12,819,424 |
| 2026-09-25 | 156.90 | 158.00 | 155.70 | 157.60 | 157.60 | 6,560,612 |
| 2026-09-24 | 157.50 | 158.40 | 156.30 | 156.90 | 156.90 | 10,699,228 |
| 2026-09-23 | 158.80 | 159.50 | 157.80 | 159.50 | 159.50 | 10,286,032 |
| 2026-09-22 | 162.00 | 162.00 | 159.00 | 159.30 | 159.30 | 9,724,555 |
| 2026-09-21 | 160.00 | 161.70 | 159.90 | 161.50 | 161.50 | 5,788,715 |
Page 1 of 1 · 19 trading days
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.