UK markets open in 3 hours 45 minutes

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
53.700+1.800 (+3.47%)
As of 11:59AM HKT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202352.90054.00052.85053.70053.70013,468,070
21 Mar 202352.00052.05051.25051.90051.90036,238,398
20 Mar 202352.70052.80049.70050.45050.45056,886,469
17 Mar 202354.00054.00053.10053.80053.80019,300,748
16 Mar 202353.40054.05053.30053.90053.90026,622,653
15 Mar 202354.65055.65054.65055.20055.20030,271,600
14 Mar 202354.30054.60052.75053.65053.65045,329,786
13 Mar 202355.45056.85055.25056.30056.30045,567,389
10 Mar 202357.40057.65056.40056.40056.40055,393,924
09 Mar 202358.35058.70058.20058.55058.55013,939,829
08 Mar 202358.00058.05057.50057.95057.95014,742,132
07 Mar 202358.15059.05057.90058.40058.40014,361,617
06 Mar 202357.70058.30057.55058.15058.15012,814,531
03 Mar 202358.25058.25057.70058.00058.00012,017,318
02 Mar 202358.05058.70057.95058.25058.25013,428,384
02 Mar 20230.23 Dividend
01 Mar 202359.85060.40059.65060.25060.02026,492,998
28 Feb 202359.45060.05059.15059.30059.07426,878,211
27 Feb 202359.30059.45058.15059.05058.82529,332,684
24 Feb 202359.20059.75059.05059.55059.32316,073,982
23 Feb 202360.15060.15059.30059.35059.12322,181,124
22 Feb 202360.80060.85059.90060.65060.41869,340,438
21 Feb 202358.35059.45057.10057.60057.38039,165,969
20 Feb 202358.40058.90058.20058.75058.52618,946,483
17 Feb 202358.00058.30058.00058.20057.97815,946,227
16 Feb 202357.95058.15057.70058.10057.87812,427,999
15 Feb 202358.20058.20057.15057.55057.33016,059,738
14 Feb 202358.20058.20057.80058.20057.97816,289,619
13 Feb 202357.00057.90057.00057.75057.5308,538,615
10 Feb 202358.40058.45057.85058.00057.77916,892,115
09 Feb 202357.60058.00057.35058.00057.77911,986,027
08 Feb 202356.90058.10056.90057.80057.57921,470,580
07 Feb 202356.60057.00056.60056.60056.3849,938,412
06 Feb 202356.00056.80055.90056.60056.38418,785,420
03 Feb 202356.65056.65055.50055.90055.68729,078,788
02 Feb 202357.70057.85057.30057.65057.43018,001,990
01 Feb 202357.50057.50056.10057.05056.83223,434,279
31 Jan 202358.05058.15057.50057.95057.72923,734,615
30 Jan 202358.00058.50057.60057.85057.62930,251,584
27 Jan 202358.20058.25057.80057.95057.72916,938,553
26 Jan 202357.60058.00057.60057.90057.67924,201,338
20 Jan 202356.75056.90056.50056.90056.68316,911,185
19 Jan 202356.50056.85056.30056.65056.43417,779,500
18 Jan 202356.45056.80056.35056.80056.58317,906,414
17 Jan 202356.60056.70056.15056.65056.43420,157,061
16 Jan 202356.20056.65056.05056.65056.43428,381,653
13 Jan 202355.00055.50054.95055.50055.28831,176,673
12 Jan 202353.80054.10053.65054.10053.89318,594,710
11 Jan 202353.50053.90053.30053.65053.44519,895,897
10 Jan 202353.15053.35052.90053.30053.09715,923,846
09 Jan 202353.15053.40052.80053.30053.09725,217,005
06 Jan 202352.45052.65051.95052.20052.00130,945,589
05 Jan 202351.00051.40050.75051.25051.05429,598,352
04 Jan 202349.45050.00049.35050.00049.80920,526,070
03 Jan 202347.80048.80047.00048.70048.51417,994,602
30 Dec 202248.80048.85048.30048.55048.3656,744,518
29 Dec 202248.55048.60048.20048.40048.21511,327,924
28 Dec 202248.00049.05047.95048.50048.31515,937,747
23 Dec 202247.60048.10047.60047.90047.7174,986,129
22 Dec 202248.10048.25047.90048.20048.01613,931,200
21 Dec 202247.35047.70047.35047.50047.3199,285,861
20 Dec 202246.60047.00046.40046.75046.5725,683,933
19 Dec 202246.75047.05046.65046.95046.7716,030,636
16 Dec 202246.80047.20046.55047.00046.82110,434,561
15 Dec 202247.60047.70046.90047.20047.02011,759,520
14 Dec 202247.90048.30047.70048.05047.86712,802,203
13 Dec 202247.60047.70047.00047.70047.51811,699,746
12 Dec 202247.20047.70047.10047.60047.41814,214,740
09 Dec 202246.70047.45046.70047.20047.02016,333,736
08 Dec 202246.75047.10046.25047.05046.87015,111,896
07 Dec 202247.10047.35046.35046.65046.47224,406,034
06 Dec 202247.00047.35046.75047.35047.16917,804,089
05 Dec 202247.55047.65047.15047.20047.02027,538,208
02 Dec 202247.30047.35046.70046.90046.72123,145,310
01 Dec 202247.60047.85046.85047.30047.11932,156,733
30 Nov 202247.40047.65046.90047.25047.07027,847,858
29 Nov 202245.70046.25045.60046.25046.07321,580,355
28 Nov 202245.95045.95044.95045.60045.42616,162,878
25 Nov 202246.45046.45045.90046.00045.8249,772,075
24 Nov 202245.85046.15045.75046.00045.82414,144,526
23 Nov 202245.00045.20044.80045.20045.0279,344,796
22 Nov 202244.35044.80044.30044.75044.57910,577,497
21 Nov 202244.00044.55043.75044.35044.18110,917,359
18 Nov 202244.35044.55043.85044.15043.98111,285,469
17 Nov 202244.15044.80043.75044.35044.18114,543,962
16 Nov 202244.00044.65043.70044.35044.18117,035,542
15 Nov 202243.90044.70043.80044.70044.52920,487,782
14 Nov 202243.40044.70043.35043.65043.48316,908,635
11 Nov 202243.60043.70042.75043.40043.23423,447,735
10 Nov 202242.35042.50041.80042.50042.3388,914,894
09 Nov 202243.05043.60042.50043.00042.8369,781,099
08 Nov 202243.05043.40042.70043.00042.83614,254,116
07 Nov 202242.75044.00042.40043.00042.83640,630,628
04 Nov 202240.30041.95040.30041.45041.29220,058,129
03 Nov 202240.25040.95040.05040.30040.14614,084,935
02 Nov 202241.05041.50040.70041.40041.24210,449,866
01 Nov 202240.70041.25040.10041.05040.89321,132,938
31 Oct 202240.10041.15039.70040.25040.09620,208,298
28 Oct 202240.80041.20039.85040.05039.89719,910,893
27 Oct 202240.60041.00040.35040.70040.54516,940,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...