HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-14 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-13 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-12 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-09 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-08 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-07 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-06 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-05 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-02 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-10-01 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-09-30 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-09-29 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 0 |
| 2026-09-28 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 1,798.19 | 15 |
| 2026-09-25 | 1,759.87 | 1,759.87 | 1,759.87 | 1,759.87 | 1,759.87 | 0 |
| 2026-09-24 | 1,759.87 | 1,759.87 | 1,759.87 | 1,759.87 | 1,759.87 | 670 |
| 2026-09-23 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-22 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-21 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-18 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-14 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-11 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-10 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-09 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-08 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-07 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-04 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-03 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-02 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-09-01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-31 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-28 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-27 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-26 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-25 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-24 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-08-21 | 1,757.55 | 1,757.55 | 1,755.00 | 1,755.00 | 1,755.00 | 145 |
| 2026-08-20 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 0 |
| 2026-08-19 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 0 |
| 2026-08-18 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 0 |
| 2026-08-17 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 0 |
| 2026-08-14 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 0 |
| 2026-08-13 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,738.76 | 0 |
| 2026-08-12 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,738.76 | 0 |
| 2026-08-11 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,738.76 | 0 |
| 2026-08-10 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,738.76 | 0 |
| 2026-08-07 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-08-06 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-08-05 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-08-04 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-08-03 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-31 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-30 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-29 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-28 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-27 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-24 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
| 2026-07-23 | 1,739.26 | 1,739.26 | 1,739.26 | 1,739.26 | 1,730.76 | 0 |
Page 1 of 5 · 249 trading daysOlder →
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.