Yahoo

Mail

UK markets open in 3 hours 45 minutes

NIKKEI 225
27,458.76
+513.09(+1.90%)
HANG SENG
19,629.21
+370.45(+1.92%)
CRUDE OIL
69.50
+0.17(+0.25%)
GOLD FUTURES
1,941.20
+0.10(+0.01%)
DOW
32,560.60
+316.02(+0.98%)
Bitcoin GBP
23,071.77
+268.40(+1.18%)

Trending tickers

Credit Suisse | Kingfisher | Fresnillo

The latest investor updates on trending stocks

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	52.900	54.000	52.850	53.700	53.700	13,468,070
21 Mar 2023	52.000	52.050	51.250	51.900	51.900	36,238,398
20 Mar 2023	52.700	52.800	49.700	50.450	50.450	56,886,469
17 Mar 2023	54.000	54.000	53.100	53.800	53.800	19,300,748
16 Mar 2023	53.400	54.050	53.300	53.900	53.900	26,622,653
15 Mar 2023	54.650	55.650	54.650	55.200	55.200	30,271,600
14 Mar 2023	54.300	54.600	52.750	53.650	53.650	45,329,786
13 Mar 2023	55.450	56.850	55.250	56.300	56.300	45,567,389
10 Mar 2023	57.400	57.650	56.400	56.400	56.400	55,393,924
09 Mar 2023	58.350	58.700	58.200	58.550	58.550	13,939,829
08 Mar 2023	58.000	58.050	57.500	57.950	57.950	14,742,132
07 Mar 2023	58.150	59.050	57.900	58.400	58.400	14,361,617
06 Mar 2023	57.700	58.300	57.550	58.150	58.150	12,814,531
03 Mar 2023	58.250	58.250	57.700	58.000	58.000	12,017,318
02 Mar 2023	58.050	58.700	57.950	58.250	58.250	13,428,384
02 Mar 2023	0.23 Dividend
01 Mar 2023	59.850	60.400	59.650	60.250	60.020	26,492,998
28 Feb 2023	59.450	60.050	59.150	59.300	59.074	26,878,211
27 Feb 2023	59.300	59.450	58.150	59.050	58.825	29,332,684
24 Feb 2023	59.200	59.750	59.050	59.550	59.323	16,073,982
23 Feb 2023	60.150	60.150	59.300	59.350	59.123	22,181,124
22 Feb 2023	60.800	60.850	59.900	60.650	60.418	69,340,438
21 Feb 2023	58.350	59.450	57.100	57.600	57.380	39,165,969
20 Feb 2023	58.400	58.900	58.200	58.750	58.526	18,946,483
17 Feb 2023	58.000	58.300	58.000	58.200	57.978	15,946,227
16 Feb 2023	57.950	58.150	57.700	58.100	57.878	12,427,999
15 Feb 2023	58.200	58.200	57.150	57.550	57.330	16,059,738
14 Feb 2023	58.200	58.200	57.800	58.200	57.978	16,289,619
13 Feb 2023	57.000	57.900	57.000	57.750	57.530	8,538,615
10 Feb 2023	58.400	58.450	57.850	58.000	57.779	16,892,115
09 Feb 2023	57.600	58.000	57.350	58.000	57.779	11,986,027
08 Feb 2023	56.900	58.100	56.900	57.800	57.579	21,470,580
07 Feb 2023	56.600	57.000	56.600	56.600	56.384	9,938,412
06 Feb 2023	56.000	56.800	55.900	56.600	56.384	18,785,420
03 Feb 2023	56.650	56.650	55.500	55.900	55.687	29,078,788
02 Feb 2023	57.700	57.850	57.300	57.650	57.430	18,001,990
01 Feb 2023	57.500	57.500	56.100	57.050	56.832	23,434,279
31 Jan 2023	58.050	58.150	57.500	57.950	57.729	23,734,615
30 Jan 2023	58.000	58.500	57.600	57.850	57.629	30,251,584
27 Jan 2023	58.200	58.250	57.800	57.950	57.729	16,938,553
26 Jan 2023	57.600	58.000	57.600	57.900	57.679	24,201,338
20 Jan 2023	56.750	56.900	56.500	56.900	56.683	16,911,185
19 Jan 2023	56.500	56.850	56.300	56.650	56.434	17,779,500
18 Jan 2023	56.450	56.800	56.350	56.800	56.583	17,906,414
17 Jan 2023	56.600	56.700	56.150	56.650	56.434	20,157,061
16 Jan 2023	56.200	56.650	56.050	56.650	56.434	28,381,653
13 Jan 2023	55.000	55.500	54.950	55.500	55.288	31,176,673
12 Jan 2023	53.800	54.100	53.650	54.100	53.893	18,594,710
11 Jan 2023	53.500	53.900	53.300	53.650	53.445	19,895,897
10 Jan 2023	53.150	53.350	52.900	53.300	53.097	15,923,846
09 Jan 2023	53.150	53.400	52.800	53.300	53.097	25,217,005
06 Jan 2023	52.450	52.650	51.950	52.200	52.001	30,945,589
05 Jan 2023	51.000	51.400	50.750	51.250	51.054	29,598,352
04 Jan 2023	49.450	50.000	49.350	50.000	49.809	20,526,070
03 Jan 2023	47.800	48.800	47.000	48.700	48.514	17,994,602
30 Dec 2022	48.800	48.850	48.300	48.550	48.365	6,744,518
29 Dec 2022	48.550	48.600	48.200	48.400	48.215	11,327,924
28 Dec 2022	48.000	49.050	47.950	48.500	48.315	15,937,747
23 Dec 2022	47.600	48.100	47.600	47.900	47.717	4,986,129
22 Dec 2022	48.100	48.250	47.900	48.200	48.016	13,931,200
21 Dec 2022	47.350	47.700	47.350	47.500	47.319	9,285,861
20 Dec 2022	46.600	47.000	46.400	46.750	46.572	5,683,933
19 Dec 2022	46.750	47.050	46.650	46.950	46.771	6,030,636
16 Dec 2022	46.800	47.200	46.550	47.000	46.821	10,434,561
15 Dec 2022	47.600	47.700	46.900	47.200	47.020	11,759,520
14 Dec 2022	47.900	48.300	47.700	48.050	47.867	12,802,203
13 Dec 2022	47.600	47.700	47.000	47.700	47.518	11,699,746
12 Dec 2022	47.200	47.700	47.100	47.600	47.418	14,214,740
09 Dec 2022	46.700	47.450	46.700	47.200	47.020	16,333,736
08 Dec 2022	46.750	47.100	46.250	47.050	46.870	15,111,896
07 Dec 2022	47.100	47.350	46.350	46.650	46.472	24,406,034
06 Dec 2022	47.000	47.350	46.750	47.350	47.169	17,804,089
05 Dec 2022	47.550	47.650	47.150	47.200	47.020	27,538,208
02 Dec 2022	47.300	47.350	46.700	46.900	46.721	23,145,310
01 Dec 2022	47.600	47.850	46.850	47.300	47.119	32,156,733
30 Nov 2022	47.400	47.650	46.900	47.250	47.070	27,847,858
29 Nov 2022	45.700	46.250	45.600	46.250	46.073	21,580,355
28 Nov 2022	45.950	45.950	44.950	45.600	45.426	16,162,878
25 Nov 2022	46.450	46.450	45.900	46.000	45.824	9,772,075
24 Nov 2022	45.850	46.150	45.750	46.000	45.824	14,144,526
23 Nov 2022	45.000	45.200	44.800	45.200	45.027	9,344,796
22 Nov 2022	44.350	44.800	44.300	44.750	44.579	10,577,497
21 Nov 2022	44.000	44.550	43.750	44.350	44.181	10,917,359
18 Nov 2022	44.350	44.550	43.850	44.150	43.981	11,285,469
17 Nov 2022	44.150	44.800	43.750	44.350	44.181	14,543,962
16 Nov 2022	44.000	44.650	43.700	44.350	44.181	17,035,542
15 Nov 2022	43.900	44.700	43.800	44.700	44.529	20,487,782
14 Nov 2022	43.400	44.700	43.350	43.650	43.483	16,908,635
11 Nov 2022	43.600	43.700	42.750	43.400	43.234	23,447,735
10 Nov 2022	42.350	42.500	41.800	42.500	42.338	8,914,894
09 Nov 2022	43.050	43.600	42.500	43.000	42.836	9,781,099
08 Nov 2022	43.050	43.400	42.700	43.000	42.836	14,254,116
07 Nov 2022	42.750	44.000	42.400	43.000	42.836	40,630,628
04 Nov 2022	40.300	41.950	40.300	41.450	41.292	20,058,129
03 Nov 2022	40.250	40.950	40.050	40.300	40.146	14,084,935
02 Nov 2022	41.050	41.500	40.700	41.400	41.242	10,449,866
01 Nov 2022	40.700	41.250	40.100	41.050	40.893	21,132,938
31 Oct 2022	40.100	41.150	39.700	40.250	40.096	20,208,298
28 Oct 2022	40.800	41.200	39.850	40.050	39.897	19,910,893
27 Oct 2022	40.600	41.000	40.350	40.700	40.545	16,940,378
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,458.76+513.09(+1.90%)

HANG SENG19,629.21+370.45(+1.92%)

CRUDE OIL69.50+0.17(+0.25%)

GOLD FUTURES1,941.20+0.10(+0.01%)

DOW32,560.60+316.02(+0.98%)

Bitcoin GBP23,071.77+268.40(+1.18%)

Credit Suisse | Kingfisher | Fresnillo

HSBC Holdings plc (0005.HK)

NIKKEI 225
27,458.76
+513.09(+1.90%)

HANG SENG
19,629.21
+370.45(+1.92%)

CRUDE OIL
69.50
+0.17(+0.25%)

GOLD FUTURES
1,941.20
+0.10(+0.01%)

DOW
32,560.60
+316.02(+0.98%)

Bitcoin GBP
23,071.77
+268.40(+1.18%)