HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-02-27 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-02-26 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-02-23 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 0 |
| 2024-02-22 | 643.00 | 643.00 | 643.00 | 643.00 | 524.20 | 6 |
| 2024-02-21 | 649.59 | 649.59 | 649.59 | 649.59 | 529.57 | 22 |
| 2024-02-20 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-19 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-16 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-15 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-14 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-13 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-12 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-09 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-08 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-07 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-06 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-02 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-02-01 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-31 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-30 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-29 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-26 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-25 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-24 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-23 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-22 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-19 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-18 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-17 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-16 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-15 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-12 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-11 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-10 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-09 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-08 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-05 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-04 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-03 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2024-01-02 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-29 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-28 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-27 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-26 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-22 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-21 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-20 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-19 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-18 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-15 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-14 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-13 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-11 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-08 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-07 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-06 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-05 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-04 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 0 |
| 2023-12-01 | 680.00 | 680.00 | 680.00 | 680.00 | 554.37 | 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.