HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-05 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-04 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2022-01-03 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-31 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-30 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-29 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-28 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-27 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-24 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-23 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-22 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-21 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-20 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-17 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-16 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-13 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-10 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-09 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 0 |
| 2021-12-08 | 640.00 | 640.00 | 640.00 | 640.00 | 467.05 | 6 |
| 2021-12-07 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-12-06 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-12-03 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-12-02 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-12-01 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-11-30 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-11-29 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-11-26 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-11-25 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 0 |
| 2021-11-24 | 631.60 | 631.60 | 631.60 | 631.60 | 460.92 | 300 |
| 2021-11-23 | 613.33 | 613.33 | 613.33 | 613.33 | 447.59 | 0 |
| 2021-11-22 | 612.55 | 613.33 | 612.00 | 613.33 | 447.59 | 20,000 |
| 2021-11-19 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-18 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-17 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-16 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-12 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-11 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-10 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-09 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-08 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-05 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-04 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-03 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-11-01 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-10-29 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 0 |
| 2021-10-28 | 618.00 | 618.00 | 618.00 | 618.00 | 451.00 | 2,000 |
| 2021-10-27 | 619.19 | 619.19 | 619.19 | 619.19 | 451.86 | 0 |
| 2021-10-26 | 619.19 | 619.19 | 619.19 | 619.19 | 451.86 | 0 |
| 2021-10-25 | 619.19 | 619.19 | 619.19 | 619.19 | 451.86 | 33 |
| 2021-10-22 | 603.00 | 603.00 | 603.00 | 603.00 | 440.05 | 0 |
| 2021-10-21 | 603.00 | 603.00 | 603.00 | 603.00 | 440.05 | 0 |
| 2021-10-20 | 603.00 | 603.00 | 603.00 | 603.00 | 440.05 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.