HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-21 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-20 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 53 |
| 2026-07-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-10 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-09 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-08 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-07 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-02 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-07-01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-30 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-23 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-22 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 0 |
| 2026-06-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.13 | 48 |
| 2026-06-15 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-12 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-11 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-10 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-09 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-08 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-05 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-04 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-03 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-02 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-06-01 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-05-29 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-05-28 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-05-27 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 0 |
| 2026-05-26 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,588.20 | 20 |
| 2026-05-25 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-22 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-21 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-20 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-19 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-18 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-15 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,396.90 | 0 |
| 2026-05-14 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-13 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-12 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-11 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-08 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-07 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-06 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-05 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-05-04 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-04-30 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 0 |
| 2026-04-29 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 1,388.27 | 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.