HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 997.65 | 0 |
| 2025-05-13 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 997.65 | 0 |
| 2025-05-12 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 997.65 | 0 |
| 2025-05-09 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 997.65 | 0 |
| 2025-05-08 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-05-07 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-05-06 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-05-05 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-05-02 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-30 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-29 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-28 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-25 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-24 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-23 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-22 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-21 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-16 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-15 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-14 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-11 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-10 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-09 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-08 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-07 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 0 |
| 2025-04-04 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 988.51 | 120 |
| 2025-04-03 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-04-02 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-04-01 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-31 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-28 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-27 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-26 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-25 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-24 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-21 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-20 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-19 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-18 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-14 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-13 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-12 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-11 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-10 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-07 | 935.00 | 935.00 | 935.00 | 935.00 | 877.74 | 0 |
| 2025-03-06 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-03-05 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-03-04 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-03-03 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-28 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-27 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-26 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-25 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-24 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-21 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-20 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-19 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-18 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-17 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2025-02-14 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 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.