HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-19 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-16 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-15 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-14 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-13 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-12 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-09 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-08 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-07 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-06 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-05 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-02 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-08-01 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-31 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-30 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-29 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-26 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-25 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-24 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-23 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-22 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-19 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-18 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-17 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 0 |
| 2024-07-16 | 770.00 | 770.00 | 770.00 | 770.00 | 679.06 | 754 |
| 2024-07-15 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-12 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-11 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-10 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-09 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-08 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-05 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-04 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-03 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-02 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-07-01 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-28 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-27 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-26 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-25 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-24 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-21 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-20 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-19 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-18 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 0 |
| 2024-06-17 | 805.98 | 805.98 | 805.98 | 805.98 | 710.79 | 1,000 |
| 2024-06-14 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-13 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-12 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-11 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-10 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-07 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-06 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-05 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-04 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-06-03 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-31 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-30 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-29 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 8.5003 MXN |
| 2026-05-15 | 8.6753 MXN |
| 2026-03-13 | 40.3706 MXN |
| 2025-11-07 | 9.2543 MXN |
| 2025-08-15 | 9.2506 MXN |
| 2025-05-09 | 9.6431 MXN |
| 2025-03-07 | 36.3802 MXN |
| 2024-11-08 | 9.9609 MXN |
| 2024-08-16 | 9.2461 MXN |
| 2024-05-09 | 26.0981 MXN |
| 2024-03-07 | 26.0811 MXN |
| 2023-11-09 | 8.6558 MXN |
| 2023-08-10 | 8.3843 MXN |
| 2023-05-11 | 8.7327 MXN |
| 2023-03-02 | 20.7463 MXN |
| 2022-08-18 | 8.9228 MXN |
| 2022-03-10 | 18.7610 MXN |
| 2021-08-19 | 6.9557 MXN |
| 2021-03-11 | 15.4478 MXN |
| 2019-02-21 | 1.0500 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.