UK markets open in 1 hour 10 minutes

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
42.950+2.600 (+6.44%)
As of 01:35PM HKT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202242.95043.20042.50042.95042.95021,878,519
03 Oct 202240.20040.95039.80040.35040.35027,252,085
30 Sept 202240.65041.40040.65041.25041.25021,617,792
29 Sept 202241.20041.70040.00040.40040.40035,562,860
28 Sept 202241.80041.80039.80040.00040.00055,402,471
27 Sept 202242.20043.10041.90042.45042.45028,284,128
26 Sept 202243.60043.60041.70042.25042.25071,881,369
23 Sept 202245.70046.30045.40045.70045.70020,582,846
22 Sept 202246.50046.60045.45045.70045.70025,849,690
21 Sept 202247.75048.05047.25047.40047.40015,315,332
20 Sept 202247.85048.60047.80048.35048.35011,088,743
19 Sept 202247.60047.80047.25047.70047.7006,026,762
16 Sept 202247.60047.90047.35047.60047.60012,952,895
15 Sept 202247.75047.75047.20047.40047.40014,038,018
14 Sept 202247.65048.00047.40047.60047.60015,091,877
13 Sept 202249.00049.20048.70048.85048.85015,421,126
09 Sept 202247.85048.35047.55048.05048.05024,742,392
08 Sept 202247.70047.70047.30047.60047.6008,909,804
07 Sept 202248.20048.25047.15047.80047.80022,008,473
06 Sept 202248.20048.90048.05048.80048.80011,552,789
05 Sept 202248.10048.10047.50047.80047.80020,115,672
02 Sept 202247.80048.10047.60048.10048.10023,959,585
01 Sept 202248.40048.45048.00048.25048.25016,433,194
31 Aug 202248.65048.95048.20048.60048.60014,662,946
30 Aug 202248.85049.30048.05049.15049.15020,589,027
29 Aug 202248.10048.75048.00048.75048.75013,021,055
26 Aug 202248.80049.15048.60049.10049.10011,556,488
25 Aug 202248.40049.15048.00049.05049.05010,940,374
24 Aug 202249.05049.20048.35048.55048.55016,394,654
23 Aug 202249.45049.75048.80049.05049.05016,651,782
22 Aug 202249.85049.85049.15049.30049.30013,718,620
19 Aug 202250.45050.60050.15050.35050.3507,398,529
18 Aug 202251.25051.30050.10050.45050.45014,532,056
18 Aug 20220.706305 Dividend
17 Aug 202252.45052.45051.70051.95051.2447,148,920
16 Aug 202251.90052.15051.50051.85051.1457,770,101
15 Aug 202252.20052.50052.00052.20051.4905,799,376
12 Aug 202252.40052.60052.05052.60051.8858,641,568
11 Aug 202252.25052.50051.95052.50051.78613,064,217
10 Aug 202252.20052.35051.60051.95051.24411,914,995
09 Aug 202251.45052.10051.30052.10051.39211,987,496
08 Aug 202251.10051.90051.10051.80051.09611,248,226
05 Aug 202251.60051.70051.05051.10050.40512,863,717
04 Aug 202251.40051.90051.15051.60050.89816,503,613
03 Aug 202251.45051.45050.60051.00050.30711,339,620
02 Aug 202252.05052.10050.30051.00050.30729,491,697
01 Aug 202249.25052.50048.70051.85051.14547,596,428
29 Jul 202249.45049.80049.10049.40048.72815,931,021
28 Jul 202250.00050.15049.05049.60048.92620,647,880
27 Jul 202249.45050.15049.40049.90049.22214,709,959
26 Jul 202249.65050.30049.60050.10049.41926,198,720
25 Jul 202248.25049.05048.25048.85048.18617,483,734
22 Jul 202248.85049.10048.60048.60047.93915,060,463
21 Jul 202248.90048.90048.05048.20047.54514,349,184
20 Jul 202249.45049.55049.00049.25048.58011,843,210
19 Jul 202248.70049.00048.20048.80048.13710,671,479
18 Jul 202248.40049.25047.85049.15048.48220,015,928
15 Jul 202247.90048.15047.35047.70047.05132,226,807
14 Jul 202249.60049.60048.75049.00048.33415,865,169
13 Jul 202249.05049.75049.05049.10048.43211,194,546
12 Jul 202248.90049.35048.90049.05048.38310,129,745
11 Jul 202249.45049.50048.85049.00048.33415,280,651
08 Jul 202250.40050.45049.50049.80049.12317,324,166
07 Jul 202248.65049.70048.50049.65048.97515,261,907
06 Jul 202249.80049.85048.60049.10048.43242,722,173
05 Jul 202251.40052.40050.70050.90050.20815,237,633
04 Jul 202250.90051.35050.20051.25050.55316,993,452
30 Jun 202252.20052.60051.55051.65050.94819,160,920
29 Jun 202252.05052.25051.60051.90051.19417,777,494
28 Jun 202251.45052.20051.30052.05051.34225,746,710
27 Jun 202251.50052.00051.40051.80051.09628,278,385
24 Jun 202250.65051.20050.50050.80050.10917,225,887
23 Jun 202251.10051.60050.55050.65049.96117,271,976
22 Jun 202251.40051.65050.50050.65049.96119,085,399
21 Jun 202251.10051.70050.95051.40050.70133,493,225
20 Jun 202248.85049.75048.70049.55048.87615,568,560
17 Jun 202250.15050.20049.30049.65048.97521,024,667
16 Jun 202250.35050.85049.65049.80049.12323,932,139
15 Jun 202249.30049.95048.90049.90049.22219,637,736
14 Jun 202248.65049.75048.45049.55048.87625,080,542
13 Jun 202248.55049.10048.20048.70048.03836,622,006
10 Jun 202249.95050.40049.70049.95049.27123,082,469
09 Jun 202250.40050.85050.00050.60049.91224,011,935
08 Jun 202252.00052.10051.00051.25050.55320,744,261
07 Jun 202251.80052.30051.50051.75051.04615,184,480
06 Jun 202252.30052.70051.45052.65051.93415,914,549
02 Jun 202251.95052.30051.80052.30051.5899,859,724
01 Jun 202252.20052.75052.20052.50051.78621,240,457
31 May 202252.25052.30051.60052.10051.39217,715,751
30 May 202252.60052.90052.40052.40051.68826,267,279
27 May 202251.50052.20051.35051.95051.24427,962,499
26 May 202251.70051.70050.45051.20050.50421,990,168
25 May 202250.95051.55050.75050.95050.25736,012,327
24 May 202249.15049.55048.60049.40048.72819,894,498
23 May 202248.30048.65047.95048.45047.79114,406,943
20 May 202248.35048.65047.85048.45047.79123,670,727
19 May 202248.00048.05047.35047.55046.90419,941,600
18 May 202248.60048.90048.05048.35047.69317,168,449
17 May 202248.00048.75048.00048.60047.93915,919,362
16 May 202247.60048.15047.50047.90047.24910,970,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...