UK markets closed

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
46.900-0.400 (-0.85%)
At close: 04:08PM HKT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202247.30047.35046.70046.90046.90023,145,310
01 Dec 2022------
30 Nov 202247.40047.65046.90047.25047.25027,847,858
29 Nov 202245.70046.25045.60046.25046.25021,580,355
28 Nov 202245.95045.95044.95045.60045.60016,162,878
25 Nov 202246.45046.45045.90046.00046.0009,772,075
24 Nov 202245.85046.15045.75046.00046.00014,144,526
23 Nov 202245.00045.20044.80045.20045.2009,344,796
22 Nov 202244.35044.80044.30044.75044.75010,577,497
21 Nov 202244.00044.55043.75044.35044.35010,917,359
18 Nov 202244.35044.55043.85044.15044.15011,285,469
17 Nov 202244.15044.80043.75044.35044.35014,543,962
16 Nov 202244.00044.65043.70044.35044.35017,035,542
15 Nov 202243.90044.70043.80044.70044.70020,487,782
14 Nov 202243.40044.70043.35043.65043.65016,908,635
11 Nov 202243.60043.70042.75043.40043.40023,447,735
10 Nov 202242.35042.50041.80042.50042.5008,914,894
09 Nov 202243.05043.60042.50043.00043.0009,781,099
08 Nov 202243.05043.40042.70043.00043.00014,254,116
07 Nov 202242.75044.00042.40043.00043.00040,630,628
04 Nov 202240.30041.95040.30041.45041.45020,058,129
03 Nov 202240.25040.95040.05040.30040.30014,084,935
02 Nov 202241.05041.50040.70041.40041.40010,449,866
01 Nov 202240.70041.25040.10041.05041.05021,132,938
31 Oct 202240.10041.15039.70040.25040.25020,208,298
28 Oct 202240.80041.20039.85040.05040.05019,910,893
27 Oct 202240.60041.00040.35040.70040.70016,940,378
26 Oct 202239.95040.70039.85040.25040.25024,533,934
25 Oct 202242.45043.10039.75039.95039.95049,982,450
24 Oct 202241.55042.45041.00042.10042.10043,396,007
21 Oct 202241.75041.90041.45041.55041.55010,595,052
20 Oct 202241.45041.90041.05041.80041.80015,570,521
19 Oct 202241.70042.00041.15041.65041.65019,941,950
18 Oct 202242.10042.35041.40042.20042.20027,783,943
17 Oct 202240.50041.35040.35041.15041.15018,821,549
14 Oct 202240.65041.30040.40040.55040.55035,918,021
13 Oct 202238.95039.25038.55038.75038.75015,941,289
12 Oct 202239.45039.55038.50038.70038.70041,313,811
11 Oct 202240.45040.70039.45039.70039.70026,670,561
10 Oct 202240.55040.60040.10040.35040.35019,875,821
07 Oct 202241.45041.70041.15041.25041.25012,696,068
06 Oct 202242.40042.60041.90042.25042.25011,803,426
05 Oct 202242.95043.20042.50042.65042.65037,615,359
03 Oct 202240.20040.95039.80040.35040.35027,252,085
30 Sept 202240.65041.40040.65041.25041.25021,617,792
29 Sept 202241.20041.70040.00040.40040.40035,562,860
28 Sept 202241.80041.80039.80040.00040.00055,402,471
27 Sept 202242.20043.10041.90042.45042.45028,284,128
26 Sept 202243.60043.60041.70042.25042.25071,881,369
23 Sept 202245.70046.30045.40045.70045.70020,582,846
22 Sept 202246.50046.60045.45045.70045.70025,849,690
21 Sept 202247.75048.05047.25047.40047.40015,315,332
20 Sept 202247.85048.60047.80048.35048.35011,088,743
19 Sept 202247.60047.80047.25047.70047.7006,026,762
16 Sept 202247.60047.90047.35047.60047.60012,952,895
15 Sept 202247.75047.75047.20047.40047.40014,038,018
14 Sept 202247.65048.00047.40047.60047.60015,091,877
13 Sept 202249.00049.20048.70048.85048.85015,421,126
09 Sept 202247.85048.35047.55048.05048.05024,742,392
08 Sept 202247.70047.70047.30047.60047.6008,909,804
07 Sept 202248.20048.25047.15047.80047.80022,008,473
06 Sept 202248.20048.90048.05048.80048.80011,552,789
05 Sept 202248.10048.10047.50047.80047.80020,115,672
02 Sept 202247.80048.10047.60048.10048.10023,959,585
01 Sept 202248.40048.45048.00048.25048.25016,433,194
31 Aug 202248.65048.95048.20048.60048.60014,662,946
30 Aug 202248.85049.30048.05049.15049.15020,589,027
29 Aug 202248.10048.75048.00048.75048.75013,021,055
26 Aug 202248.80049.15048.60049.10049.10011,556,488
25 Aug 202248.40049.15048.00049.05049.05010,940,374
24 Aug 202249.05049.20048.35048.55048.55016,394,654
23 Aug 202249.45049.75048.80049.05049.05016,651,782
22 Aug 202249.85049.85049.15049.30049.30013,718,620
19 Aug 202250.45050.60050.15050.35050.3507,398,529
18 Aug 202251.25051.30050.10050.45050.45014,532,056
18 Aug 20220.706305 Dividend
17 Aug 202252.45052.45051.70051.95051.2447,148,920
16 Aug 202251.90052.15051.50051.85051.1457,770,101
15 Aug 202252.20052.50052.00052.20051.4905,799,376
12 Aug 202252.40052.60052.05052.60051.8858,641,568
11 Aug 202252.25052.50051.95052.50051.78613,064,217
10 Aug 202252.20052.35051.60051.95051.24411,914,995
09 Aug 202251.45052.10051.30052.10051.39211,987,496
08 Aug 202251.10051.90051.10051.80051.09611,248,226
05 Aug 202251.60051.70051.05051.10050.40512,863,717
04 Aug 202251.40051.90051.15051.60050.89816,503,613
03 Aug 202251.45051.45050.60051.00050.30711,339,620
02 Aug 202252.05052.10050.30051.00050.30729,491,697
01 Aug 202249.25052.50048.70051.85051.14547,596,428
29 Jul 202249.45049.80049.10049.40048.72815,931,021
28 Jul 202250.00050.15049.05049.60048.92620,647,880
27 Jul 202249.45050.15049.40049.90049.22214,709,959
26 Jul 202249.65050.30049.60050.10049.41926,198,720
25 Jul 202248.25049.05048.25048.85048.18617,483,734
22 Jul 202248.85049.10048.60048.60047.93915,060,463
21 Jul 202248.90048.90048.05048.20047.54514,349,184
20 Jul 202249.45049.55049.00049.25048.58011,843,210
19 Jul 202248.70049.00048.20048.80048.13710,671,479
18 Jul 202248.40049.25047.85049.15048.48220,015,928
15 Jul 202247.90048.15047.35047.70047.05132,226,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...