UK markets close in 7 hours 45 minutes

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
52.100+0.250 (+0.48%)
As of 03:30PM HKT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202252.45052.45051.70052.10052.1005,380,779
16 Aug 202251.90052.15051.50051.85051.8507,770,101
15 Aug 202252.20052.50052.00052.20052.2005,799,376
12 Aug 202252.40052.60052.05052.60052.6008,641,568
11 Aug 202252.25052.50051.95052.50052.50013,064,217
10 Aug 202252.20052.35051.60051.95051.95011,914,995
09 Aug 202251.45052.10051.30052.10052.10011,987,496
08 Aug 202251.10051.90051.10051.80051.80011,248,226
05 Aug 202251.60051.70051.05051.10051.10012,863,717
04 Aug 202251.40051.90051.15051.60051.60016,503,613
03 Aug 202251.45051.45050.60051.00051.00011,339,620
02 Aug 202252.05052.10050.30051.00051.00029,491,697
01 Aug 202249.25052.50048.70051.85051.85047,596,428
29 Jul 202249.45049.80049.10049.40049.40015,931,021
28 Jul 202250.00050.15049.05049.60049.60020,647,880
27 Jul 202249.45050.15049.40049.90049.90014,709,959
26 Jul 202249.65050.30049.60050.10050.10026,198,720
25 Jul 202248.25049.05048.25048.85048.85017,483,734
22 Jul 202248.85049.10048.60048.60048.60015,060,463
21 Jul 202248.90048.90048.05048.20048.20014,349,184
20 Jul 202249.45049.55049.00049.25049.25011,843,210
19 Jul 202248.70049.00048.20048.80048.80010,671,479
18 Jul 202248.40049.25047.85049.15049.15020,015,928
15 Jul 202247.90048.15047.35047.70047.70032,226,807
14 Jul 202249.60049.60048.75049.00049.00015,865,169
13 Jul 202249.05049.75049.05049.10049.10011,194,546
12 Jul 202248.90049.35048.90049.05049.05010,129,745
11 Jul 202249.45049.50048.85049.00049.00015,280,651
08 Jul 202250.40050.45049.50049.80049.80017,324,166
07 Jul 202248.65049.70048.50049.65049.65015,261,907
06 Jul 202249.80049.85048.60049.10049.10042,722,173
05 Jul 202251.40052.40050.70050.90050.90015,237,633
04 Jul 202250.90051.35050.20051.25051.25016,993,452
30 Jun 202252.20052.60051.55051.65051.65019,160,920
29 Jun 202252.05052.25051.60051.90051.90017,777,494
28 Jun 202251.45052.20051.30052.05052.05025,746,710
27 Jun 202251.50052.00051.40051.80051.80028,278,385
24 Jun 202250.65051.20050.50050.80050.80017,225,887
23 Jun 202251.10051.60050.55050.65050.65017,271,976
22 Jun 202251.40051.65050.50050.65050.65019,085,399
21 Jun 202251.10051.70050.95051.40051.40033,493,225
20 Jun 202248.85049.75048.70049.55049.55015,568,560
17 Jun 202250.15050.20049.30049.65049.65021,024,667
16 Jun 202250.35050.85049.65049.80049.80023,932,139
15 Jun 202249.30049.95048.90049.90049.90019,637,736
14 Jun 202248.65049.75048.45049.55049.55025,080,542
13 Jun 202248.55049.10048.20048.70048.70036,622,006
10 Jun 202249.95050.40049.70049.95049.95023,082,469
09 Jun 202250.40050.85050.00050.60050.60024,011,935
08 Jun 202252.00052.10051.00051.25051.25020,744,261
07 Jun 202251.80052.30051.50051.75051.75015,184,480
06 Jun 202252.30052.70051.45052.65052.65015,914,549
02 Jun 202251.95052.30051.80052.30052.3009,859,724
01 Jun 202252.20052.75052.20052.50052.50021,240,457
31 May 202252.25052.30051.60052.10052.10017,715,751
30 May 202252.60052.90052.40052.40052.40026,267,279
27 May 202251.50052.20051.35051.95051.95027,962,499
26 May 202251.70051.70050.45051.20051.20021,990,168
25 May 202250.95051.55050.75050.95050.95036,012,327
24 May 202249.15049.55048.60049.40049.40019,894,498
23 May 202248.30048.65047.95048.45048.45014,406,943
20 May 202248.35048.65047.85048.45048.45023,670,727
19 May 202248.00048.05047.35047.55047.55019,941,600
18 May 202248.60048.90048.05048.35048.35017,168,449
17 May 202248.00048.75048.00048.60048.60015,919,362
16 May 202247.60048.15047.50047.90047.90010,970,715
13 May 202246.75047.85046.55047.75047.75019,133,351
12 May 202247.80047.95046.50046.75046.75028,766,863
11 May 202248.20048.55047.90048.40048.40011,727,920
10 May 202247.55048.70047.20048.45048.45018,037,551
06 May 202249.00049.80048.50049.00049.00022,019,352
05 May 202251.70051.80050.35050.45050.45016,192,094
04 May 202250.80051.35050.50050.75050.75016,374,927
03 May 202248.55050.25048.15049.80049.80024,035,559
29 Apr 202248.45048.80047.85048.55048.55025,095,530
28 Apr 202247.85049.00047.60048.85048.85021,296,464
27 Apr 202247.25048.70047.25048.10048.10038,716,435
26 Apr 202250.85051.35048.80049.50049.50044,212,494
25 Apr 202252.60052.65050.90051.65051.65034,714,858
22 Apr 202254.00054.35053.50054.15054.15015,424,898
21 Apr 202254.70055.10054.55055.00055.00024,207,791
20 Apr 202253.45054.10053.30053.95053.95012,920,024
19 Apr 202252.80053.50052.35053.45053.45014,672,531
14 Apr 202253.20053.30052.85053.25053.25010,408,286
13 Apr 202252.70053.40052.65053.30053.30011,761,552
12 Apr 202254.35054.35053.25053.35053.35014,864,663
11 Apr 202253.60054.20053.55054.05054.05013,750,516
08 Apr 202253.50053.95053.40053.95053.95010,357,713
07 Apr 202253.30053.80053.30053.45053.45011,573,734
06 Apr 202253.90054.05053.15053.70053.70017,097,274
04 Apr 202254.30054.35053.80054.05054.05010,779,509
01 Apr 202253.70054.35053.40054.35054.3508,177,523
31 Mar 202253.95054.30053.80054.20054.20012,951,991
30 Mar 202253.80054.45053.75053.95053.95020,820,331
29 Mar 202253.30053.55052.80053.50053.50011,940,218
28 Mar 202253.20053.85053.10053.75053.75015,367,982
25 Mar 202253.05053.45052.70052.80052.80014,829,385
24 Mar 202252.65052.75052.05052.70052.70011,682,674
23 Mar 202253.15053.50052.90053.15053.15025,529,261
22 Mar 202251.35052.65051.35052.35052.35021,445,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...