UK markets closed

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
61.400+0.600 (+0.99%)
At close: 04:08PM HKT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202360.90061.45060.90061.40061.40014,515,122
21 Sept 202360.70061.00060.55060.80060.80010,864,491
20 Sept 202360.85061.30060.60061.10061.10012,011,457
19 Sept 202360.70060.75060.20060.70060.7009,428,702
18 Sept 202360.15060.95059.85060.75060.75014,648,363
15 Sept 202360.85061.25060.40060.85060.85024,158,736
14 Sept 202359.70060.30059.65059.75059.75021,058,231
13 Sept 202358.70059.20058.45059.00059.00018,229,949
12 Sept 202357.65058.35057.50057.95057.95012,161,641
11 Sept 202356.95057.90056.85057.65057.65018,224,467
07 Sept 202357.65057.75057.10057.30057.30014,755,000
06 Sept 202358.00058.05057.65057.75057.7509,056,740
05 Sept 202358.25058.35057.25057.65057.65023,570,447
04 Sept 202358.60059.05058.30058.75058.75021,068,021
31 Aug 202359.20059.35058.85058.85058.85011,247,245
30 Aug 202359.00059.65058.95059.35059.35018,177,757
29 Aug 202358.95059.45058.25058.50058.50021,207,219
28 Aug 202358.90059.30058.50058.75058.7507,808,863
25 Aug 202358.55058.70058.20058.40058.4008,557,081
24 Aug 202358.50059.00058.30058.85058.85010,247,144
23 Aug 202358.25058.65058.10058.40058.40012,276,700
22 Aug 202358.40058.95058.40058.55058.55010,519,877
21 Aug 202358.50058.75057.95058.50058.50016,042,510
18 Aug 202359.25059.50058.30058.65058.65015,871,784
17 Aug 202359.05059.45058.50059.30059.30023,638,105
16 Aug 202359.80060.10059.40059.95059.95025,542,450
15 Aug 202361.75061.90061.10061.20061.20019,704,854
14 Aug 202361.70062.35061.50062.35062.35017,680,943
11 Aug 202362.60062.95062.45062.60062.60012,140,542
10 Aug 202362.85063.15062.05062.60062.60022,127,406
10 Aug 20230.1 Dividend
09 Aug 202363.45063.90063.10063.85063.75017,569,650
08 Aug 202364.00064.65063.80064.00063.90025,694,945
07 Aug 202363.40064.10063.10063.95063.85016,477,479
04 Aug 202363.80064.20063.30063.85063.75020,719,174
03 Aug 202363.35063.95062.70062.90062.80135,635,555
02 Aug 202365.55065.75064.05064.20064.09933,092,746
01 Aug 202365.00066.70065.00066.30066.19634,927,301
31 Jul 202365.00065.35064.50065.20065.09825,565,126
28 Jul 202364.00064.80063.55064.80064.69919,853,327
27 Jul 202364.90065.00064.70064.95064.84820,863,856
26 Jul 202364.50064.85064.45064.65064.54912,819,307
25 Jul 202364.35064.80064.15064.50064.39918,522,279
24 Jul 202364.00064.30063.50063.70063.60019,026,075
21 Jul 202364.00064.40063.90064.30064.19923,169,698
20 Jul 202363.50063.85063.25063.80063.70017,076,354
19 Jul 202363.20063.40062.95063.25063.15122,893,272
18 Jul 202363.05063.05062.60062.95062.85117,114,770
14 Jul 202362.70062.90062.60062.80062.70227,166,492
13 Jul 202362.15062.40061.80062.15062.05325,838,350
12 Jul 202360.75061.45060.55061.40061.30411,194,182
11 Jul 202360.95061.45060.75060.75060.65510,478,212
10 Jul 202361.35061.70060.85060.95060.85513,510,916
07 Jul 202360.55060.85060.25060.65060.55515,137,716
06 Jul 202361.80061.85060.90061.00060.90415,490,357
05 Jul 202361.80062.05061.50061.65061.55311,365,203
04 Jul 202362.00062.45061.90062.25062.15319,450,082
03 Jul 202361.50062.00061.40061.95061.85321,881,542
30 Jun 202361.10061.40060.85061.00060.90420,004,150
29 Jun 202360.85061.00060.20060.85060.75511,694,201
28 Jun 202360.60061.10060.55060.85060.75514,504,354
27 Jun 202360.00060.95060.00060.50060.40512,725,963
26 Jun 202360.00060.00059.35059.60059.50714,064,455
23 Jun 202360.60060.60059.50059.75059.65619,401,650
21 Jun 202360.70061.50060.70061.30061.20415,040,945
20 Jun 202361.10061.55061.05061.50061.40417,901,535
19 Jun 202361.00061.50060.75061.40061.30419,363,313
16 Jun 202360.50061.00060.40061.00060.90425,741,559
15 Jun 202360.20060.30060.00060.05059.95615,810,769
14 Jun 202359.85060.15059.60060.05059.95610,876,838
13 Jun 202359.50060.10059.35059.90059.80612,746,561
12 Jun 202359.75060.10059.75060.00059.90610,128,424
09 Jun 202359.95060.15059.75060.00059.90612,770,239
08 Jun 202359.95060.20059.80059.95059.85622,549,082
07 Jun 202359.35059.85059.35059.65059.55719,947,534
06 Jun 202358.90059.25058.70059.05058.9589,945,586
05 Jun 202358.80059.35058.65059.15059.05732,260,761
02 Jun 202358.10058.70057.95058.20058.10947,210,302
01 Jun 202357.40057.65057.05057.35057.26018,088,327
31 May 202358.45058.45057.15057.70057.61018,895,287
30 May 202358.75059.10058.50058.85058.75816,572,996
29 May 202358.65059.15058.50058.75058.65814,821,414
25 May 202357.95058.40057.85058.35058.25918,267,454
24 May 202359.80059.80058.95059.25059.15714,260,724
23 May 202359.90060.00059.50059.60059.50713,747,666
22 May 202359.45059.95059.45059.75059.65613,193,373
19 May 202359.50059.65058.90059.45059.35712,742,038
18 May 202358.90059.65058.85059.45059.35716,393,412
17 May 202358.85059.30058.50058.65058.55813,889,094
16 May 202359.90060.00059.50059.70059.60617,372,230
15 May 202357.50059.40057.50059.25059.15715,001,506
12 May 202358.50058.85057.90058.75058.65812,547,552
11 May 202358.95059.15058.35058.95058.85813,994,249
11 May 20230.1 Dividend
10 May 202359.50059.75059.05059.35059.15717,019,704
09 May 202359.50059.85059.10059.30059.10720,261,236
08 May 202359.10059.50058.85059.50059.30715,952,396
05 May 202358.20058.65057.75058.45058.26015,278,134
04 May 202358.65059.05058.20058.65058.45914,217,519
03 May 202358.15059.00057.85058.85058.65924,424,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...