HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	647.06	647.06	647.06	647.06	485.70	0
2022-06-28	647.06	647.06	647.06	647.06	485.70	0
2022-06-27	647.06	647.06	647.06	647.06	485.70	0
2022-06-24	647.06	647.06	647.06	647.06	485.70	0
2022-06-23	647.06	647.06	647.06	647.06	485.70	0
2022-06-22	647.06	647.06	647.06	647.06	485.70	0
2022-06-21	647.06	647.06	647.06	647.06	485.70	0
2022-06-20	647.06	647.06	647.06	647.06	485.70	0
2022-06-17	647.06	647.06	647.06	647.06	485.70	0
2022-06-16	647.06	647.06	647.06	647.06	485.70	0
2022-06-15	647.06	647.06	647.06	647.06	485.70	0
2022-06-14	647.06	647.06	647.06	647.06	485.70	0
2022-06-13	647.06	647.06	647.06	647.06	485.70	0
2022-06-10	647.06	647.06	647.06	647.06	485.70	0
2022-06-09	647.06	647.06	647.06	647.06	485.70	0
2022-06-08	647.06	647.06	647.06	647.06	485.70	0
2022-06-07	647.06	647.06	647.06	647.06	485.70	0
2022-06-06	647.06	647.06	647.06	647.06	485.70	0
2022-06-03	647.06	647.06	647.06	647.06	485.70	0
2022-06-02	647.06	647.06	647.06	647.06	485.70	0
2022-06-01	647.06	647.06	647.06	647.06	485.70	0
2022-05-31	647.06	647.06	647.06	647.06	485.70	0
2022-05-30	647.06	647.06	647.06	647.06	485.70	0
2022-05-27	647.06	647.06	647.06	647.06	485.70	0
2022-05-26	647.06	647.06	647.06	647.06	485.70	0
2022-05-25	647.06	647.06	647.06	647.06	485.70	0
2022-05-24	647.06	647.06	647.06	647.06	485.70	0
2022-05-23	647.06	647.06	647.06	647.06	485.70	0
2022-05-20	647.06	647.06	647.06	647.06	485.70	0
2022-05-19	647.06	647.06	647.06	647.06	485.70	0
2022-05-18	647.06	647.06	647.06	647.06	485.70	0
2022-05-17	647.06	647.06	647.06	647.06	485.70	0
2022-05-16	647.06	647.06	647.06	647.06	485.70	0
2022-05-13	647.06	647.06	647.06	647.06	485.70	0
2022-05-12	647.06	647.06	647.06	647.06	485.70	0
2022-05-11	647.06	647.06	647.06	647.06	485.70	0
2022-05-10	647.06	647.06	647.06	647.06	485.70	0
2022-05-09	647.06	647.06	647.06	647.06	485.70	0
2022-05-06	647.06	647.06	647.06	647.06	485.70	31
2022-05-05	622.50	622.50	622.50	622.50	467.27	0
2022-05-04	622.50	622.50	622.50	622.50	467.27	0
2022-05-03	622.50	622.50	622.50	622.50	467.27	0
2022-05-02	622.50	622.50	622.50	622.50	467.27	0
2022-04-29	622.50	622.50	622.50	622.50	467.27	13
2022-04-28	621.00	621.00	621.00	621.00	466.14	0
2022-04-27	621.00	621.00	621.00	621.00	466.14	1,797
2022-04-26	623.99	623.99	623.99	623.99	468.39	71
2022-04-25	703.00	703.00	703.00	703.00	527.69	0
2022-04-22	703.00	703.00	703.00	703.00	527.69	0
2022-04-21	703.00	703.00	703.00	703.00	527.69	0
2022-04-20	703.00	703.00	703.00	703.00	527.69	1,795
2022-04-19	680.00	680.00	680.00	680.00	510.43	0
2022-04-18	680.00	680.00	680.00	680.00	510.43	0
2022-04-13	680.00	680.00	680.00	680.00	510.43	0
2022-04-12	680.00	680.00	680.00	680.00	510.43	0
2022-04-11	680.00	680.00	680.00	680.00	510.43	0
2022-04-08	680.00	680.00	680.00	680.00	510.43	0
2022-04-07	680.00	680.00	680.00	680.00	510.43	0
2022-04-06	680.00	680.00	680.00	680.00	510.43	20
2022-04-05	680.00	680.00	680.00	680.00	510.43	0

← NewerPage 19 of 21 · 1,259 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.