HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-27 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-26 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-23 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-22 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-21 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-20 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-19 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-16 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-15 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-14 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-13 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-12 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-09 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-08 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-07 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-06 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 0 |
| 2026-01-05 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,404.15 | 200 |
| 2026-01-02 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-31 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-30 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-29 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-26 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-24 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-23 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-22 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-19 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-18 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-17 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-16 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-15 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-11 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-10 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-09 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-08 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 0 |
| 2025-12-05 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,244.96 | 715 |
| 2025-12-04 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-12-03 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-12-02 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-12-01 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-28 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-27 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-26 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-25 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-24 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-21 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-19 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 0 |
| 2025-11-18 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,245.89 | 10 |
| 2025-11-14 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-13 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-12 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-11 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-10 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-07 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,175.66 | 0 |
| 2025-11-06 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,166.76 | 0 |
| 2025-11-05 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,166.76 | 0 |
| 2025-11-04 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,166.76 | 0 |
| 2025-11-03 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,166.76 | 0 |
| 2025-10-31 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,166.76 | 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.