HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-27 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-24 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-23 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-22 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-21 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-20 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-17 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-16 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-15 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-14 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-13 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-10 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-09 | 715.00 | 715.00 | 715.00 | 715.00 | 630.56 | 0 |
| 2024-05-08 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-05-07 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-05-06 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-05-03 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-05-02 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-04-30 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-04-29 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-04-26 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 0 |
| 2024-04-25 | 715.00 | 715.00 | 715.00 | 715.00 | 607.54 | 165 |
| 2024-04-24 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-23 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-22 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-19 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-18 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-17 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-16 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-15 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-12 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-11 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-10 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-09 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-08 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-05 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-04 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-03 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-02 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-04-01 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-27 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-26 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-25 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-22 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-21 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-20 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-19 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-15 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-14 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-13 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 5 |
| 2024-03-12 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-11 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-08 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-07 | 643.00 | 643.00 | 643.00 | 643.00 | 546.36 | 0 |
| 2024-03-06 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-03-05 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-03-04 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-03-01 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-02-29 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 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.