HSBC Holdings plc (0005.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 69.250 | 69.500 | 68.950 | 69.500 | 69.500 | 19,367,138 |
| May 21, 2024 | 68.600 | 69.000 | 68.300 | 68.600 | 68.600 | 13,259,025 |
| May 20, 2024 | 68.550 | 69.250 | 68.400 | 68.850 | 68.850 | 18,311,487 |
| May 17, 2024 | 69.000 | 69.000 | 67.850 | 68.550 | 68.550 | 36,779,017 |
| May 16, 2024 | 69.350 | 70.100 | 69.100 | 70.100 | 70.100 | 36,702,753 |
| May 14, 2024 | 68.200 | 69.250 | 68.150 | 68.950 | 68.950 | 25,064,742 |
| May 13, 2024 | 67.850 | 68.100 | 67.500 | 68.100 | 68.100 | 16,953,835 |
| May 10, 2024 | 67.700 | 68.200 | 67.250 | 68.000 | 68.000 | 35,328,064 |
| May 09, 2024 | 68.000 | 68.550 | 67.500 | 67.700 | 67.700 | 53,440,647 |
| May 09, 2024 | 0.21 Dividend | |||||
| May 08, 2024 | 70.000 | 70.700 | 69.800 | 70.350 | 70.140 | 49,459,810 |
| May 07, 2024 | 69.400 | 69.850 | 69.050 | 69.700 | 69.492 | 28,297,946 |
| May 06, 2024 | 69.350 | 69.450 | 68.800 | 69.200 | 68.993 | 22,339,805 |
| May 03, 2024 | 69.400 | 69.450 | 69.050 | 69.350 | 69.143 | 19,885,139 |
| May 02, 2024 | 68.000 | 69.250 | 67.950 | 69.250 | 69.043 | 43,579,704 |
| Apr 30, 2024 | 65.400 | 67.050 | 65.200 | 67.000 | 66.800 | 39,704,597 |
| Apr 29, 2024 | 65.050 | 65.600 | 64.900 | 65.550 | 65.354 | 31,462,055 |
| Apr 26, 2024 | 64.800 | 65.000 | 64.600 | 64.950 | 64.756 | 24,404,160 |
| Apr 25, 2024 | 64.450 | 64.900 | 64.250 | 64.750 | 64.557 | 19,488,176 |
| Apr 24, 2024 | 64.850 | 64.900 | 64.500 | 64.700 | 64.507 | 30,289,113 |
| Apr 23, 2024 | 64.550 | 64.700 | 64.000 | 64.250 | 64.058 | 30,252,026 |
| Apr 22, 2024 | 63.100 | 63.550 | 62.850 | 63.400 | 63.211 | 27,849,271 |
| Apr 19, 2024 | 61.950 | 62.050 | 61.250 | 61.850 | 61.665 | 27,750,546 |
| Apr 18, 2024 | 62.150 | 62.800 | 61.800 | 62.650 | 62.463 | 17,710,630 |
| Apr 17, 2024 | 61.800 | 62.150 | 61.700 | 62.150 | 61.964 | 16,830,313 |
| Apr 16, 2024 | 62.850 | 63.100 | 62.200 | 62.400 | 62.214 | 26,138,092 |
| Apr 15, 2024 | 63.350 | 63.900 | 63.100 | 63.850 | 63.659 | 14,775,461 |
| Apr 12, 2024 | 63.800 | 63.900 | 63.000 | 63.800 | 63.610 | 24,244,587 |
| Apr 11, 2024 | 65.000 | 65.000 | 64.500 | 64.850 | 64.656 | 21,292,507 |
| Apr 10, 2024 | 64.000 | 65.000 | 63.900 | 64.800 | 64.607 | 31,018,719 |
| Apr 09, 2024 | 63.800 | 64.150 | 63.650 | 63.900 | 63.709 | 23,874,492 |
| Apr 08, 2024 | 63.150 | 63.500 | 63.000 | 63.200 | 63.011 | 26,942,787 |
| Apr 05, 2024 | 62.850 | 63.000 | 62.550 | 62.750 | 62.563 | 34,483,646 |
| Apr 03, 2024 | 61.350 | 61.400 | 61.050 | 61.400 | 61.217 | 16,279,531 |
| Apr 02, 2024 | 61.400 | 62.350 | 61.400 | 61.900 | 61.715 | 28,990,927 |
| Mar 28, 2024 | 61.100 | 61.600 | 60.950 | 61.150 | 60.967 | 11,974,126 |
| Mar 27, 2024 | 61.600 | 61.800 | 61.100 | 61.100 | 60.918 | 25,255,202 |
| Mar 26, 2024 | 61.550 | 62.000 | 61.550 | 61.750 | 61.566 | 23,896,222 |
| Mar 25, 2024 | 61.300 | 61.600 | 61.050 | 61.200 | 61.017 | 17,877,422 |
| Mar 22, 2024 | 61.200 | 61.450 | 60.500 | 60.950 | 60.768 | 23,199,039 |
| Mar 21, 2024 | 60.150 | 61.100 | 60.150 | 60.900 | 60.718 | 32,880,101 |
| Mar 20, 2024 | 59.800 | 59.850 | 59.600 | 59.600 | 59.422 | 10,591,308 |
| Mar 19, 2024 | 59.600 | 59.650 | 59.350 | 59.500 | 59.322 | 12,611,322 |
| Mar 18, 2024 | 59.350 | 59.700 | 59.200 | 59.600 | 59.422 | 18,151,375 |
| Mar 15, 2024 | 58.650 | 58.750 | 58.200 | 58.550 | 58.375 | 15,941,514 |
| Mar 14, 2024 | 59.200 | 59.450 | 59.000 | 59.050 | 58.874 | 9,212,019 |
| Mar 13, 2024 | 58.900 | 59.800 | 58.900 | 59.300 | 59.123 | 17,936,453 |
| Mar 12, 2024 | 58.200 | 58.900 | 58.100 | 58.750 | 58.575 | 24,073,029 |
| Mar 11, 2024 | 58.600 | 58.750 | 58.300 | 58.350 | 58.176 | 15,094,282 |
| Mar 08, 2024 | 58.900 | 59.250 | 58.800 | 58.800 | 58.624 | 15,393,017 |
| Mar 07, 2024 | 58.750 | 59.100 | 58.500 | 58.500 | 58.325 | 16,713,725 |
| Mar 07, 2024 | 2.426355 Dividend | |||||
| Mar 06, 2024 | 60.550 | 60.950 | 60.300 | 60.500 | 57.900 | 27,812,425 |
| Mar 05, 2024 | 60.450 | 60.950 | 59.900 | 60.050 | 57.470 | 25,881,330 |
| Mar 04, 2024 | 60.850 | 60.950 | 60.500 | 60.650 | 58.044 | 32,145,143 |
| Mar 01, 2024 | 60.850 | 61.350 | 60.700 | 61.200 | 58.570 | 30,001,079 |
| Feb 29, 2024 | 60.150 | 60.850 | 60.150 | 60.250 | 57.661 | 25,653,195 |
| Feb 28, 2024 | 59.900 | 60.600 | 59.750 | 59.750 | 57.183 | 36,228,955 |
| Feb 27, 2024 | 59.400 | 59.650 | 59.250 | 59.650 | 57.087 | 25,551,648 |
| Feb 26, 2024 | 59.500 | 59.750 | 59.300 | 59.700 | 57.135 | 24,469,894 |
| Feb 23, 2024 | 58.950 | 59.450 | 58.800 | 59.250 | 56.704 | 34,829,496 |
| Feb 22, 2024 | 58.750 | 59.750 | 58.600 | 59.600 | 57.039 | 49,445,320 |
| Feb 21, 2024 | 63.350 | 63.450 | 60.050 | 60.250 | 57.661 | 71,097,052 |
| Feb 20, 2024 | 62.600 | 62.850 | 62.450 | 62.650 | 59.958 | 16,713,234 |
| Feb 19, 2024 | 62.500 | 62.750 | 62.350 | 62.400 | 59.719 | 25,517,362 |
| Feb 16, 2024 | 61.750 | 62.200 | 61.550 | 61.950 | 59.288 | 15,013,494 |
| Feb 15, 2024 | 60.600 | 61.600 | 60.550 | 61.350 | 58.714 | 10,957,515 |
| Feb 14, 2024 | 59.900 | 60.950 | 59.700 | 60.800 | 58.187 | 13,618,634 |
| Feb 09, 2024 | 61.050 | 61.400 | 60.650 | 61.350 | 58.714 | 8,378,605 |
| Feb 08, 2024 | 62.000 | 62.200 | 61.450 | 61.650 | 59.001 | 14,559,381 |
| Feb 07, 2024 | 62.000 | 62.550 | 61.800 | 62.150 | 59.479 | 18,416,220 |
| Feb 06, 2024 | 60.900 | 61.850 | 60.750 | 61.700 | 59.049 | 18,917,095 |
| Feb 05, 2024 | 60.700 | 61.350 | 60.450 | 61.050 | 58.427 | 13,776,855 |
| Feb 02, 2024 | 61.000 | 61.600 | 60.900 | 61.350 | 58.714 | 12,338,764 |
| Feb 01, 2024 | 61.350 | 61.450 | 60.750 | 60.900 | 58.283 | 12,401,886 |
| Jan 31, 2024 | 61.600 | 61.600 | 61.100 | 61.250 | 58.618 | 10,601,021 |
| Jan 30, 2024 | 61.200 | 61.500 | 60.750 | 61.350 | 58.714 | 17,307,137 |
| Jan 29, 2024 | 61.000 | 61.650 | 61.000 | 61.350 | 58.714 | 17,498,829 |
| Jan 26, 2024 | 60.450 | 60.750 | 60.350 | 60.700 | 58.092 | 11,265,141 |
| Jan 25, 2024 | 59.950 | 60.850 | 59.650 | 60.400 | 57.805 | 15,648,819 |
| Jan 24, 2024 | 59.100 | 60.050 | 59.100 | 59.950 | 57.374 | 15,688,743 |
| Jan 23, 2024 | 59.100 | 59.650 | 58.950 | 59.200 | 56.656 | 17,567,512 |
| Jan 22, 2024 | 59.050 | 59.050 | 57.900 | 58.500 | 55.986 | 16,322,492 |
| Jan 19, 2024 | 58.900 | 59.150 | 58.350 | 58.650 | 56.130 | 13,658,299 |
| Jan 18, 2024 | 57.950 | 58.900 | 57.800 | 58.550 | 56.034 | 19,560,544 |
| Jan 17, 2024 | 58.800 | 58.900 | 57.800 | 57.950 | 55.460 | 22,319,020 |
| Jan 16, 2024 | 59.600 | 59.700 | 59.100 | 59.100 | 56.560 | 32,140,858 |
| Jan 15, 2024 | 61.100 | 61.400 | 60.850 | 60.950 | 58.331 | 15,966,084 |
| Jan 12, 2024 | 61.500 | 61.650 | 61.100 | 61.500 | 58.857 | 25,360,105 |
| Jan 11, 2024 | 62.750 | 63.300 | 62.550 | 63.000 | 60.293 | 9,479,944 |
| Jan 10, 2024 | 62.850 | 63.350 | 62.750 | 62.900 | 60.197 | 14,047,387 |
| Jan 09, 2024 | 63.550 | 63.850 | 63.400 | 63.450 | 60.724 | 22,773,093 |
| Jan 08, 2024 | 63.000 | 63.400 | 62.300 | 62.650 | 59.958 | 18,366,385 |
| Jan 05, 2024 | 62.000 | 62.800 | 61.900 | 62.350 | 59.671 | 9,448,999 |
| Jan 04, 2024 | 62.050 | 62.400 | 61.750 | 62.200 | 59.527 | 15,352,782 |
| Jan 03, 2024 | 62.150 | 62.700 | 61.850 | 62.700 | 60.006 | 11,954,042 |
| Jan 02, 2024 | 63.400 | 63.400 | 62.550 | 62.950 | 60.245 | 11,300,472 |
| Dec 29, 2023 | 63.000 | 63.300 | 62.750 | 63.000 | 60.293 | 11,249,734 |
| Dec 28, 2023 | 63.000 | 63.300 | 62.850 | 63.150 | 60.436 | 23,679,787 |
| Dec 27, 2023 | 62.500 | 62.800 | 62.050 | 62.550 | 59.862 | 17,552,636 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.