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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	60.900	61.450	60.900	61.400	61.400	14,515,122
21 Sept 2023	60.700	61.000	60.550	60.800	60.800	10,864,491
20 Sept 2023	60.850	61.300	60.600	61.100	61.100	12,011,457
19 Sept 2023	60.700	60.750	60.200	60.700	60.700	9,428,702
18 Sept 2023	60.150	60.950	59.850	60.750	60.750	14,648,363
15 Sept 2023	60.850	61.250	60.400	60.850	60.850	24,158,736
14 Sept 2023	59.700	60.300	59.650	59.750	59.750	21,058,231
13 Sept 2023	58.700	59.200	58.450	59.000	59.000	18,229,949
12 Sept 2023	57.650	58.350	57.500	57.950	57.950	12,161,641
11 Sept 2023	56.950	57.900	56.850	57.650	57.650	18,224,467
07 Sept 2023	57.650	57.750	57.100	57.300	57.300	14,755,000
06 Sept 2023	58.000	58.050	57.650	57.750	57.750	9,056,740
05 Sept 2023	58.250	58.350	57.250	57.650	57.650	23,570,447
04 Sept 2023	58.600	59.050	58.300	58.750	58.750	21,068,021
31 Aug 2023	59.200	59.350	58.850	58.850	58.850	11,247,245
30 Aug 2023	59.000	59.650	58.950	59.350	59.350	18,177,757
29 Aug 2023	58.950	59.450	58.250	58.500	58.500	21,207,219
28 Aug 2023	58.900	59.300	58.500	58.750	58.750	7,808,863
25 Aug 2023	58.550	58.700	58.200	58.400	58.400	8,557,081
24 Aug 2023	58.500	59.000	58.300	58.850	58.850	10,247,144
23 Aug 2023	58.250	58.650	58.100	58.400	58.400	12,276,700
22 Aug 2023	58.400	58.950	58.400	58.550	58.550	10,519,877
21 Aug 2023	58.500	58.750	57.950	58.500	58.500	16,042,510
18 Aug 2023	59.250	59.500	58.300	58.650	58.650	15,871,784
17 Aug 2023	59.050	59.450	58.500	59.300	59.300	23,638,105
16 Aug 2023	59.800	60.100	59.400	59.950	59.950	25,542,450
15 Aug 2023	61.750	61.900	61.100	61.200	61.200	19,704,854
14 Aug 2023	61.700	62.350	61.500	62.350	62.350	17,680,943
11 Aug 2023	62.600	62.950	62.450	62.600	62.600	12,140,542
10 Aug 2023	62.850	63.150	62.050	62.600	62.600	22,127,406
10 Aug 2023	0.1 Dividend
09 Aug 2023	63.450	63.900	63.100	63.850	63.750	17,569,650
08 Aug 2023	64.000	64.650	63.800	64.000	63.900	25,694,945
07 Aug 2023	63.400	64.100	63.100	63.950	63.850	16,477,479
04 Aug 2023	63.800	64.200	63.300	63.850	63.750	20,719,174
03 Aug 2023	63.350	63.950	62.700	62.900	62.801	35,635,555
02 Aug 2023	65.550	65.750	64.050	64.200	64.099	33,092,746
01 Aug 2023	65.000	66.700	65.000	66.300	66.196	34,927,301
31 Jul 2023	65.000	65.350	64.500	65.200	65.098	25,565,126
28 Jul 2023	64.000	64.800	63.550	64.800	64.699	19,853,327
27 Jul 2023	64.900	65.000	64.700	64.950	64.848	20,863,856
26 Jul 2023	64.500	64.850	64.450	64.650	64.549	12,819,307
25 Jul 2023	64.350	64.800	64.150	64.500	64.399	18,522,279
24 Jul 2023	64.000	64.300	63.500	63.700	63.600	19,026,075
21 Jul 2023	64.000	64.400	63.900	64.300	64.199	23,169,698
20 Jul 2023	63.500	63.850	63.250	63.800	63.700	17,076,354
19 Jul 2023	63.200	63.400	62.950	63.250	63.151	22,893,272
18 Jul 2023	63.050	63.050	62.600	62.950	62.851	17,114,770
14 Jul 2023	62.700	62.900	62.600	62.800	62.702	27,166,492
13 Jul 2023	62.150	62.400	61.800	62.150	62.053	25,838,350
12 Jul 2023	60.750	61.450	60.550	61.400	61.304	11,194,182
11 Jul 2023	60.950	61.450	60.750	60.750	60.655	10,478,212
10 Jul 2023	61.350	61.700	60.850	60.950	60.855	13,510,916
07 Jul 2023	60.550	60.850	60.250	60.650	60.555	15,137,716
06 Jul 2023	61.800	61.850	60.900	61.000	60.904	15,490,357
05 Jul 2023	61.800	62.050	61.500	61.650	61.553	11,365,203
04 Jul 2023	62.000	62.450	61.900	62.250	62.153	19,450,082
03 Jul 2023	61.500	62.000	61.400	61.950	61.853	21,881,542
30 Jun 2023	61.100	61.400	60.850	61.000	60.904	20,004,150
29 Jun 2023	60.850	61.000	60.200	60.850	60.755	11,694,201
28 Jun 2023	60.600	61.100	60.550	60.850	60.755	14,504,354
27 Jun 2023	60.000	60.950	60.000	60.500	60.405	12,725,963
26 Jun 2023	60.000	60.000	59.350	59.600	59.507	14,064,455
23 Jun 2023	60.600	60.600	59.500	59.750	59.656	19,401,650
21 Jun 2023	60.700	61.500	60.700	61.300	61.204	15,040,945
20 Jun 2023	61.100	61.550	61.050	61.500	61.404	17,901,535
19 Jun 2023	61.000	61.500	60.750	61.400	61.304	19,363,313
16 Jun 2023	60.500	61.000	60.400	61.000	60.904	25,741,559
15 Jun 2023	60.200	60.300	60.000	60.050	59.956	15,810,769
14 Jun 2023	59.850	60.150	59.600	60.050	59.956	10,876,838
13 Jun 2023	59.500	60.100	59.350	59.900	59.806	12,746,561
12 Jun 2023	59.750	60.100	59.750	60.000	59.906	10,128,424
09 Jun 2023	59.950	60.150	59.750	60.000	59.906	12,770,239
08 Jun 2023	59.950	60.200	59.800	59.950	59.856	22,549,082
07 Jun 2023	59.350	59.850	59.350	59.650	59.557	19,947,534
06 Jun 2023	58.900	59.250	58.700	59.050	58.958	9,945,586
05 Jun 2023	58.800	59.350	58.650	59.150	59.057	32,260,761
02 Jun 2023	58.100	58.700	57.950	58.200	58.109	47,210,302
01 Jun 2023	57.400	57.650	57.050	57.350	57.260	18,088,327
31 May 2023	58.450	58.450	57.150	57.700	57.610	18,895,287
30 May 2023	58.750	59.100	58.500	58.850	58.758	16,572,996
29 May 2023	58.650	59.150	58.500	58.750	58.658	14,821,414
25 May 2023	57.950	58.400	57.850	58.350	58.259	18,267,454
24 May 2023	59.800	59.800	58.950	59.250	59.157	14,260,724
23 May 2023	59.900	60.000	59.500	59.600	59.507	13,747,666
22 May 2023	59.450	59.950	59.450	59.750	59.656	13,193,373
19 May 2023	59.500	59.650	58.900	59.450	59.357	12,742,038
18 May 2023	58.900	59.650	58.850	59.450	59.357	16,393,412
17 May 2023	58.850	59.300	58.500	58.650	58.558	13,889,094
16 May 2023	59.900	60.000	59.500	59.700	59.606	17,372,230
15 May 2023	57.500	59.400	57.500	59.250	59.157	15,001,506
12 May 2023	58.500	58.850	57.900	58.750	58.658	12,547,552
11 May 2023	58.950	59.150	58.350	58.950	58.858	13,994,249
11 May 2023	0.1 Dividend
10 May 2023	59.500	59.750	59.050	59.350	59.157	17,019,704
09 May 2023	59.500	59.850	59.100	59.300	59.107	20,261,236
08 May 2023	59.100	59.500	58.850	59.500	59.307	15,952,396
05 May 2023	58.200	58.650	57.750	58.450	58.260	15,278,134
04 May 2023	58.650	59.050	58.200	58.650	58.459	14,217,519
03 May 2023	58.150	59.000	57.850	58.850	58.659	24,424,313
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,750.88+13.08(+0.06%)

HSBC Holdings plc (0005.HK)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,750.88
+13.08(+0.06%)