HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 680.00 | 680.00 | 680.00 | 680.00 | 510.43 | 0 |
| 2022-04-01 | 680.00 | 680.00 | 680.00 | 680.00 | 510.43 | 101 |
| 2022-03-31 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-30 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-29 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-28 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-25 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-24 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-23 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-22 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-18 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-17 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 100 |
| 2022-03-16 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-15 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-14 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-11 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-10 | 675.00 | 675.00 | 675.00 | 675.00 | 506.67 | 0 |
| 2022-03-09 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 0 |
| 2022-03-08 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 50 |
| 2022-03-07 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 0 |
| 2022-03-04 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 58 |
| 2022-03-03 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 0 |
| 2022-03-02 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 0 |
| 2022-03-01 | 675.00 | 675.00 | 675.00 | 675.00 | 492.59 | 135 |
| 2022-02-28 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-25 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-24 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-23 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-22 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-21 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-18 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-17 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-16 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-15 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-14 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-11 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-10 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-09 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-08 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-04 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-03 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-02 | 760.00 | 760.00 | 760.00 | 760.00 | 554.62 | 0 |
| 2022-02-01 | 735.00 | 760.00 | 735.00 | 760.00 | 554.62 | 156 |
| 2022-01-31 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-28 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-27 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-26 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-25 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-24 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-21 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-20 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-19 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-18 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-17 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-14 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-13 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-12 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-11 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-10 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-07 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 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.