HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	670.00	670.00	670.00	670.00	509.71	0
2022-09-21	670.00	670.00	670.00	670.00	509.71	0
2022-09-20	670.00	670.00	670.00	670.00	509.71	0
2022-09-19	670.00	670.00	670.00	670.00	509.71	0
2022-09-15	670.00	670.00	670.00	670.00	509.71	0
2022-09-14	670.00	670.00	670.00	670.00	509.71	0
2022-09-13	670.00	670.00	670.00	670.00	509.71	0
2022-09-12	670.00	670.00	670.00	670.00	509.71	0
2022-09-09	670.00	670.00	670.00	670.00	509.71	0
2022-09-08	670.00	670.00	670.00	670.00	509.71	0
2022-09-07	670.00	670.00	670.00	670.00	509.71	0
2022-09-06	670.00	670.00	670.00	670.00	509.71	0
2022-09-05	670.00	670.00	670.00	670.00	509.71	0
2022-09-02	670.00	670.00	670.00	670.00	509.71	0
2022-09-01	670.00	670.00	670.00	670.00	509.71	0
2022-08-31	670.00	670.00	670.00	670.00	509.71	0
2022-08-30	670.00	670.00	670.00	670.00	509.71	0
2022-08-29	670.00	670.00	670.00	670.00	509.71	0
2022-08-26	670.00	670.00	670.00	670.00	509.71	0
2022-08-25	670.00	670.00	670.00	670.00	509.71	0
2022-08-24	670.00	670.00	670.00	670.00	509.71	0
2022-08-23	670.00	670.00	670.00	670.00	509.71	0
2022-08-22	670.00	670.00	670.00	670.00	509.71	0
2022-08-19	670.00	670.00	670.00	670.00	509.71	0
2022-08-18	670.00	670.00	670.00	670.00	509.71	0
2022-08-17	670.00	670.00	670.00	670.00	502.92	0
2022-08-16	670.00	670.00	670.00	670.00	502.92	0
2022-08-15	670.00	670.00	670.00	670.00	502.92	0
2022-08-12	670.00	670.00	670.00	670.00	502.92	0
2022-08-11	670.00	670.00	670.00	670.00	502.92	0
2022-08-10	670.00	670.00	670.00	670.00	502.92	0
2022-08-09	670.00	670.00	670.00	670.00	502.92	0
2022-08-08	670.00	670.00	670.00	670.00	502.92	0
2022-08-05	670.00	670.00	670.00	670.00	502.92	0
2022-08-04	670.00	670.00	670.00	670.00	502.92	0
2022-08-03	670.00	670.00	670.00	670.00	502.92	0
2022-08-02	670.00	670.00	670.00	670.00	502.92	488
2022-08-01	678.10	682.00	677.00	681.69	511.70	4,488
2022-07-29	627.31	627.31	627.31	627.31	470.88	10
2022-07-28	650.55	650.55	650.55	650.55	488.32	0
2022-07-27	650.55	650.55	650.55	650.55	488.32	0
2022-07-26	650.55	650.55	650.55	650.55	488.32	0
2022-07-25	650.55	650.55	650.55	650.55	488.32	0
2022-07-22	650.55	650.55	650.55	650.55	488.32	0
2022-07-21	650.55	650.55	650.55	650.55	488.32	0
2022-07-20	650.55	650.55	650.55	650.55	488.32	0
2022-07-19	650.55	650.55	650.55	650.55	488.32	0
2022-07-18	650.55	650.55	650.55	650.55	488.32	0
2022-07-15	650.55	650.55	650.55	650.55	488.32	0
2022-07-14	650.55	650.55	650.55	650.55	488.32	0
2022-07-13	650.00	650.55	650.00	650.55	488.32	8,000
2022-07-12	647.00	647.00	647.00	647.00	485.66	44
2022-07-11	647.06	647.06	647.06	647.06	485.70	0
2022-07-08	647.06	647.06	647.06	647.06	485.70	0
2022-07-07	647.06	647.06	647.06	647.06	485.70	0
2022-07-06	647.06	647.06	647.06	647.06	485.70	0
2022-07-05	647.06	647.06	647.06	647.06	485.70	0
2022-07-04	647.06	647.06	647.06	647.06	485.70	0
2022-07-01	647.06	647.06	647.06	647.06	485.70	0
2022-06-30	647.06	647.06	647.06	647.06	485.70	0

← NewerPage 18 of 21 · 1,256 trading daysOlder →

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.