HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2024-11-13 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2024-11-12 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2024-11-11 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2024-11-08 | 935.00 | 935.00 | 935.00 | 935.00 | 843.58 | 0 |
| 2024-11-07 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-11-06 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-11-05 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-11-04 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-11-01 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-10-31 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 0 |
| 2024-10-30 | 935.00 | 935.00 | 935.00 | 935.00 | 834.60 | 72 |
| 2024-10-29 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-28 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-25 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-24 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-23 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-22 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-21 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-18 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-17 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-16 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-15 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-14 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-11 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-10 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-09 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-08 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-07 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-04 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-03 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-10-02 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-30 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-27 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-26 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-25 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-24 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-23 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-20 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-19 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-18 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-17 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-13 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-12 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-11 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-10 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-09 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-06 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-05 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-04 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-03 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-09-02 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-30 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-29 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-28 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-27 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-26 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-23 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-22 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 0 |
| 2024-08-21 | 770.00 | 770.00 | 770.00 | 770.00 | 687.32 | 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.