UK markets closed

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
47.200-1.100 (-2.28%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202147.60047.65047.10047.20047.20026,316,274
17 Jun 202148.05048.50047.65048.30048.30020,179,603
16 Jun 202147.65048.35047.40048.10048.10018,503,780
15 Jun 202147.85048.00047.00047.35047.35022,382,507
11 Jun 202147.45048.10047.45047.60047.60012,460,700
10 Jun 202148.00048.20047.45047.65047.65029,946,579
09 Jun 202148.70048.90048.35048.40048.4009,901,617
08 Jun 202148.70049.10048.50048.90048.90011,774,107
07 Jun 202148.70048.80048.25048.70048.70020,767,218
04 Jun 202149.10049.20048.55048.55048.55039,355,852
03 Jun 202149.60049.70048.65048.80048.80016,576,262
02 Jun 202149.25049.45049.05049.15049.15013,708,995
01 Jun 202149.30049.85048.65049.75049.75031,244,407
31 May 202150.00050.30049.10049.30049.30026,498,195
28 May 202149.45050.85049.35050.80050.80068,183,830
27 May 202148.60049.50048.40048.95048.95025,587,024
26 May 202148.90049.40048.90049.10049.10018,894,636
25 May 202149.00049.20048.70049.20049.20016,351,186
24 May 202148.55048.90048.45048.90048.90010,481,479
21 May 202148.95048.95048.30048.55048.55012,467,940
20 May 202148.60048.75048.25048.45048.45013,358,656
18 May 202148.80049.20048.75049.20049.20019,932,606
17 May 202148.80048.80048.30048.55048.55012,371,773
14 May 202148.55048.80048.05048.75048.75020,324,649
13 May 202148.00048.30047.65047.80047.80021,113,384
12 May 202148.20048.50047.30047.95047.95027,813,578
11 May 202149.30049.30048.25048.35048.35028,033,975
10 May 202149.35049.35048.75049.15049.15015,298,184
07 May 202149.15049.30048.75049.10049.10019,048,698
06 May 202149.00049.40048.50049.15049.15026,753,953
05 May 202148.10048.50047.80048.40048.40015,685,865
04 May 202147.15048.25046.85048.15048.15020,138,490
03 May 202148.45048.50047.00047.30047.30021,405,620
30 Apr 202148.95049.25048.40048.85048.85042,504,524
29 Apr 202147.65048.30047.55048.30048.30041,514,997
28 Apr 202147.40047.50046.80047.45047.45058,529,420
27 Apr 202145.25046.45045.10046.00046.00037,078,544
26 Apr 202144.85045.20044.70045.10045.10013,419,376
23 Apr 202144.55044.90044.45044.80044.80017,629,618
22 Apr 202145.25045.45044.70044.85044.85012,782,245
21 Apr 202145.30045.40044.80045.20045.20020,373,435
20 Apr 202146.45046.45046.00046.10046.10012,387,721
19 Apr 202145.70046.20045.55046.00046.00015,210,590
16 Apr 202145.60045.60045.20045.20045.20018,378,114
15 Apr 202145.75045.85045.40045.65045.6509,924,102
14 Apr 202145.65046.25045.20046.15046.15013,996,301
13 Apr 202146.30046.80045.85046.00046.00015,118,571
12 Apr 202146.60046.60045.70045.80045.8009,860,297
09 Apr 202146.85046.85046.30046.55046.55011,098,917
08 Apr 202146.10046.95045.95046.85046.85025,713,164
07 Apr 202145.60045.95045.40045.90045.90016,572,873
01 Apr 202145.50045.55044.75045.35045.35012,255,058
31 Mar 202145.95045.95045.15045.50045.50010,866,829
30 Mar 202145.00045.80044.75045.45045.45015,280,351
29 Mar 202144.65045.25044.50045.10045.10013,260,056
26 Mar 202145.20045.20044.35044.85044.85018,152,228
25 Mar 202144.70045.00044.50044.75044.75012,813,025
24 Mar 202145.00045.30044.30044.35044.35023,728,132
23 Mar 202145.60045.95045.05045.35045.35018,412,914
22 Mar 202145.90046.65045.80046.00046.00016,571,854
19 Mar 202147.30047.65046.70046.80046.80035,475,101
18 Mar 202146.35046.80046.10046.80046.80025,189,024
17 Mar 202145.70046.00045.35045.75045.75013,007,099
16 Mar 202146.00046.00045.45045.80045.80025,064,888
15 Mar 202146.00046.50045.75046.50046.50031,990,973
12 Mar 202146.05046.30045.70045.75045.75032,823,310
11 Mar 202146.80047.30046.55046.90046.90026,835,956
11 Mar 20211.165354 Dividend
10 Mar 202147.90048.00046.95047.75046.58533,606,378
09 Mar 202148.90049.30048.10048.75047.56056,519,527
08 Mar 202147.10048.30046.90047.75046.58551,294,826
05 Mar 202146.30046.30045.50046.10044.97521,428,414
04 Mar 202146.35046.70045.65046.55045.41421,548,948
03 Mar 202145.85046.40045.65046.25045.12128,011,412
02 Mar 202145.50045.90044.50045.05043.95140,008,344
01 Mar 202146.50046.70045.35046.10044.97540,401,581
26 Feb 202147.50047.65046.45047.30046.14651,003,641
25 Feb 202147.50048.30047.25047.65046.48767,926,724
24 Feb 202146.15046.60045.60046.10044.97560,287,540
23 Feb 202147.00049.50046.50046.70045.560103,770,263
22 Feb 202146.40046.80045.80046.50045.36554,301,785
19 Feb 202145.70045.70044.80045.55044.43831,829,216
18 Feb 202146.80046.80045.65046.40045.26845,469,560
17 Feb 202146.00046.70045.55046.05044.92667,314,629
16 Feb 202144.15045.75043.95045.75044.63390,085,953
11 Feb 202142.65042.65042.65042.65041.609-
10 Feb 202142.50043.00042.25042.60041.56023,428,359
09 Feb 202141.25041.90041.25041.70040.68217,026,295
08 Feb 202141.80041.95041.10041.35040.34117,954,523
05 Feb 202141.70042.40041.40041.70040.68229,839,423
04 Feb 202140.80042.20040.70041.00039.99924,852,170
03 Feb 202140.95041.45040.60041.35040.34122,026,816
02 Feb 202140.65041.10040.55040.95039.95118,957,865
01 Feb 202140.60041.15040.10040.75039.75525,140,139
29 Jan 202141.60041.90040.80040.95039.95130,804,534
28 Jan 202142.30042.45041.35041.55040.53636,935,168
27 Jan 202142.75043.40042.30042.75041.70719,910,229
26 Jan 202142.40042.80041.90042.20041.17023,091,145
25 Jan 202143.35043.40042.50042.80041.75522,936,873
22 Jan 202144.25044.30043.05043.20042.14626,850,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...