HSBC Holdings PLC (HK Reg) 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 |
| 2026-09-18 | 161.30 | 164.20 | 161.00 | 161.60 | 161.60 | 12,240,089 |
| 2026-09-17 | 159.00 | 160.30 | 158.40 | 159.80 | 159.80 | 8,154,668 |
| 2026-09-16 | 160.80 | 161.40 | 160.10 | 160.90 | 160.90 | 6,192,853 |
| 2026-09-15 | 163.00 | 163.10 | 159.40 | 159.60 | 159.60 | 14,661,444 |
| 2026-09-14 | 163.00 | 165.00 | 163.00 | 164.90 | 164.90 | 6,722,791 |
| 2026-09-11 | 163.30 | 163.60 | 161.50 | 163.30 | 163.30 | 9,758,966 |
| 2026-09-10 | 163.70 | 165.10 | 163.50 | 164.70 | 164.70 | 6,179,267 |
| 2026-09-09 | 166.50 | 166.70 | 165.50 | 166.00 | 166.00 | 6,256,877 |
| 2026-09-08 | 166.00 | 167.00 | 164.80 | 164.90 | 164.90 | 7,225,458 |
| 2026-09-07 | 166.70 | 167.90 | 166.50 | 167.60 | 167.60 | 17,178,832 |
| 2026-09-04 | 166.00 | 167.70 | 165.00 | 166.70 | 166.70 | 30,851,316 |
| 2026-09-03 | 162.70 | 164.80 | 162.70 | 163.50 | 163.50 | 13,990,143 |
| 2026-09-02 | 161.50 | 162.60 | 160.20 | 162.60 | 162.60 | 9,489,389 |
| 2026-09-01 | 161.00 | 161.30 | 158.80 | 160.60 | 160.60 | 11,434,136 |
| 2026-08-31 | 160.50 | 161.20 | 159.50 | 161.00 | 161.00 | 6,579,275 |
| 2026-08-28 | 160.60 | 162.20 | 160.20 | 161.40 | 161.40 | 7,128,635 |
| 2026-08-27 | 162.30 | 162.40 | 161.20 | 161.80 | 161.80 | 4,651,498 |
| 2026-08-26 | 162.70 | 163.20 | 161.00 | 161.70 | 161.70 | 8,201,958 |
| 2026-08-25 | 162.40 | 164.20 | 162.40 | 163.20 | 163.20 | 7,585,911 |
| 2026-08-24 | 162.90 | 162.90 | 160.30 | 161.50 | 161.50 | 10,625,499 |
| 2026-08-21 | 160.30 | 163.90 | 160.30 | 162.90 | 162.90 | 11,360,351 |
| 2026-08-20 | 160.30 | 161.00 | 159.50 | 160.30 | 160.30 | 9,506,422 |
| 2026-08-19 | 161.60 | 161.60 | 159.60 | 161.20 | 161.20 | 8,430,459 |
| 2026-08-18 | 162.90 | 162.90 | 161.80 | 162.10 | 162.10 | 5,696,185 |
| 2026-08-17 | 161.90 | 163.90 | 161.80 | 163.50 | 163.50 | 7,607,874 |
| 2026-08-14 | 162.80 | 162.80 | 160.60 | 160.80 | 160.80 | 6,724,838 |
| 2026-08-13 | 161.20 | 163.00 | 161.20 | 163.00 | 163.00 | 7,977,764 |
| 2026-08-12 | 161.00 | 162.00 | 160.60 | 161.40 | 161.40 | 7,210,163 |
| 2026-08-11 | 162.70 | 162.90 | 161.60 | 161.70 | 161.70 | 9,756,226 |
| 2026-08-10 | 161.80 | 162.80 | 161.30 | 162.50 | 162.50 | 8,270,003 |
| 2026-08-07 | 159.70 | 161.20 | 159.20 | 161.20 | 161.20 | 11,750,647 |
| 2026-08-06 | 159.60 | 160.20 | 157.50 | 160.10 | 160.10 | 20,372,699 |
| 2026-08-05 | 165.50 | 166.00 | 162.00 | 162.10 | 162.10 | 23,150,627 |
| 2026-08-04 | 168.40 | 169.70 | 164.00 | 166.50 | 166.50 | 27,429,004 |
| 2026-08-03 | 168.00 | 168.70 | 166.40 | 168.20 | 168.20 | 12,417,142 |
| 2026-07-31 | 166.60 | 168.90 | 166.40 | 168.20 | 168.20 | 21,451,777 |
| 2026-07-30 | 162.20 | 164.60 | 162.20 | 164.50 | 164.50 | 21,285,980 |
| 2026-07-29 | 162.80 | 164.70 | 160.40 | 164.70 | 164.70 | 20,520,250 |
| 2026-07-28 | 162.00 | 162.50 | 160.60 | 162.00 | 162.00 | 8,011,395 |
| 2026-07-27 | 161.00 | 163.40 | 160.70 | 162.80 | 162.80 | 12,937,163 |
| 2026-07-24 | 159.80 | 161.60 | 159.30 | 161.40 | 161.40 | 10,606,273 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.