UK markets close in 7 hours 51 minutes

HSBC Holdings plc (0005.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
40.850+0.550 (+1.36%)
As of 3:24PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202141.25041.25040.60040.85040.85023,602,580
27 Sept 202140.00041.10040.00040.30040.30020,332,913
24 Sept 202140.20040.80039.70039.70039.70019,052,618
23 Sept 202139.30039.95039.20039.75039.75020,518,033
21 Sept 202138.35039.00038.30038.80038.80018,117,762
20 Sept 202139.90039.95038.95039.00039.00023,796,781
17 Sept 202139.70040.40039.10040.25040.25028,266,370
16 Sept 202140.60040.60039.60040.00040.00019,553,563
15 Sept 202140.60040.60040.00040.10040.10014,418,368
14 Sept 202140.70041.10040.10040.20040.20019,188,693
13 Sept 202140.50040.85040.15040.70040.7008,576,584
10 Sept 202140.35040.95040.25040.90040.9007,986,921
09 Sept 202140.70041.00040.25040.40040.40016,569,193
08 Sept 202140.50040.85040.30040.45040.45021,636,170
07 Sept 202141.30041.40041.00041.00041.00023,797,121
06 Sept 202141.45041.70041.25041.40041.40024,207,987
03 Sept 202141.15041.80041.15041.45041.45029,400,411
02 Sept 202141.30041.55041.05041.35041.35020,502,999
01 Sept 202141.15041.85041.15041.80041.80013,973,153
31 Aug 202141.25041.85041.15041.45041.45019,040,168
30 Aug 202141.75042.05041.20041.65041.6509,553,484
27 Aug 202142.20042.20041.60042.00042.0008,890,605
26 Aug 202142.15042.40041.80042.15042.15014,430,942
25 Aug 202141.50042.10041.20042.00042.00016,413,529
24 Aug 202142.35042.50041.70041.75041.75017,218,420
23 Aug 202142.45042.60042.05042.40042.40018,608,494
20 Aug 202142.05042.35041.80042.05042.05020,012,870
19 Aug 202142.90042.90042.10042.35042.35021,181,086
19 Aug 20210.545077 Dividend
18 Aug 202143.60043.95043.30043.40042.85516,471,095
17 Aug 202143.85044.20043.65043.85043.29918,110,419
16 Aug 202144.20044.45044.05044.35043.79310,595,759
13 Aug 202144.20044.30043.80044.20043.6459,546,910
12 Aug 202144.20044.60044.05044.30043.74414,033,896
11 Aug 202143.80044.20043.70044.05043.49714,315,990
10 Aug 202144.00044.20043.40043.80043.25012,849,612
09 Aug 202143.80044.50043.60043.80043.25015,900,510
06 Aug 202143.15043.45042.75043.20042.6579,975,486
05 Aug 202142.80043.45042.70043.30042.75612,305,819
04 Aug 202143.00043.75042.90043.15042.60815,157,543
03 Aug 202142.50043.15042.30042.90042.36118,272,213
02 Aug 202143.00045.15042.95043.45042.90436,821,282
30 Jul 202142.65043.45042.55043.05042.50916,185,572
29 Jul 202142.70043.05042.10042.90042.36125,448,823
28 Jul 202144.25044.25042.25042.75042.21349,441,394
27 Jul 202143.00044.65042.80043.10042.55955,446,822
26 Jul 202142.70043.05042.05042.35041.81831,193,503
23 Jul 202143.00043.05042.65042.95042.41111,101,508
22 Jul 202142.90043.60042.90043.30042.75616,395,454
21 Jul 202142.05042.55041.70042.35041.81816,052,542
20 Jul 202141.90042.30041.70042.05041.52225,482,778
19 Jul 202143.20043.20042.40042.75042.21331,523,366
16 Jul 202143.85044.30043.75043.75043.20126,105,671
15 Jul 202144.40045.00044.15044.15043.59615,488,926
14 Jul 202144.50044.55044.10044.35043.79318,052,869
13 Jul 202144.40045.75044.35045.05044.48433,285,543
12 Jul 202144.40044.65043.75043.90043.34922,710,404
09 Jul 202143.10044.00043.10043.55043.00325,351,506
08 Jul 202144.60044.70043.90043.95043.39818,407,518
07 Jul 202144.70044.90044.35044.60044.04015,666,078
06 Jul 202145.40045.80045.20045.25044.6829,120,925
05 Jul 202144.20045.40044.10045.15044.58313,359,656
02 Jul 202145.00045.05044.40044.85044.28719,693,352
30 Jun 202145.00045.25044.80044.85044.28718,489,180
29 Jun 202145.55045.60045.00045.25044.68227,624,318
28 Jun 202146.10046.20045.50045.90045.3249,692,425
25 Jun 202145.65046.30045.65046.10045.52114,515,655
24 Jun 202145.65046.20045.65045.90045.32411,924,309
23 Jun 202145.65046.45045.30046.05045.47215,193,950
22 Jun 202145.85046.00045.65045.75045.17518,034,452
21 Jun 202146.05046.20045.10045.55044.97848,269,764
18 Jun 202147.60047.65047.10047.20046.60726,316,274
17 Jun 202148.05048.50047.65048.30047.69320,179,603
16 Jun 202147.65048.35047.40048.10047.49618,503,780
15 Jun 202147.85048.00047.00047.35046.75522,382,507
11 Jun 202147.45048.10047.45047.60047.00212,460,700
10 Jun 202148.00048.20047.45047.65047.05229,946,579
09 Jun 202148.70048.90048.35048.40047.7929,901,617
08 Jun 202148.70049.10048.50048.90048.28611,774,107
07 Jun 202148.70048.80048.25048.70048.08820,767,218
04 Jun 202149.10049.20048.55048.55047.94039,355,852
03 Jun 202149.60049.70048.65048.80048.18716,576,262
02 Jun 202149.25049.45049.05049.15048.53313,708,995
01 Jun 202149.30049.85048.65049.75049.12531,244,407
31 May 202150.00050.30049.10049.30048.68126,498,195
28 May 202149.45050.85049.35050.80050.16268,183,830
27 May 202148.60049.50048.40048.95048.33525,587,024
26 May 202148.90049.40048.90049.10048.48318,894,636
25 May 202149.00049.20048.70049.20048.58216,351,186
24 May 202148.55048.90048.45048.90048.28610,481,479
21 May 202148.95048.95048.30048.55047.94012,467,940
20 May 202148.60048.75048.25048.45047.84113,358,656
18 May 202148.80049.20048.75049.20048.58219,932,606
17 May 202148.80048.80048.30048.55047.94012,371,773
14 May 202148.55048.80048.05048.75048.13820,324,649
13 May 202148.00048.30047.65047.80047.20021,113,384
12 May 202148.20048.50047.30047.95047.34827,813,578
11 May 202149.30049.30048.25048.35047.74328,033,975
10 May 202149.35049.35048.75049.15048.53315,298,184
07 May 202149.15049.30048.75049.10048.48319,048,698
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...