HSBC Holdings plc (0005.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 67.250 | 67.650 | 66.850 | 67.150 | 67.150 | 15,918,209 |
| 13 June 2024 | 68.000 | 68.150 | 67.400 | 67.900 | 67.900 | 13,649,626 |
| 12 June 2024 | 67.450 | 68.150 | 66.900 | 68.150 | 68.150 | 21,324,484 |
| 11 June 2024 | 68.500 | 68.850 | 68.050 | 68.500 | 68.500 | 19,300,273 |
| 07 June 2024 | 69.000 | 69.200 | 68.650 | 68.750 | 68.750 | 25,593,633 |
| 06 June 2024 | 68.200 | 68.750 | 68.200 | 68.500 | 68.500 | 15,135,605 |
| 05 June 2024 | 68.700 | 69.000 | 67.800 | 68.100 | 68.100 | 17,486,418 |
| 04 June 2024 | 69.250 | 69.500 | 68.500 | 68.500 | 68.500 | 12,942,557 |
| 03 June 2024 | 69.350 | 69.800 | 69.150 | 69.150 | 69.150 | 14,642,150 |
| 31 May 2024 | 68.750 | 69.100 | 68.450 | 68.650 | 68.650 | 13,444,621 |
| 30 May 2024 | 68.300 | 68.450 | 67.600 | 68.150 | 68.150 | 21,147,727 |
| 29 May 2024 | 68.500 | 68.650 | 68.150 | 68.500 | 68.500 | 13,936,381 |
| 28 May 2024 | 68.900 | 69.150 | 68.550 | 68.900 | 68.900 | 11,863,527 |
| 27 May 2024 | 69.000 | 69.350 | 68.800 | 68.900 | 68.900 | 11,012,694 |
| 24 May 2024 | 68.650 | 69.000 | 68.150 | 68.500 | 68.500 | 14,112,421 |
| 23 May 2024 | 68.900 | 69.300 | 68.750 | 69.000 | 69.000 | 12,404,031 |
| 22 May 2024 | 69.250 | 69.500 | 68.950 | 69.500 | 69.500 | 19,367,138 |
| 21 May 2024 | 68.600 | 69.000 | 68.300 | 68.600 | 68.600 | 13,259,025 |
| 20 May 2024 | 68.550 | 69.250 | 68.400 | 68.850 | 68.850 | 18,311,487 |
| 17 May 2024 | 69.000 | 69.000 | 67.850 | 68.550 | 68.550 | 36,779,017 |
| 16 May 2024 | 69.350 | 70.100 | 69.100 | 70.100 | 70.100 | 36,702,753 |
| 14 May 2024 | 68.200 | 69.250 | 68.150 | 68.950 | 68.950 | 25,064,742 |
| 13 May 2024 | 67.850 | 68.100 | 67.500 | 68.100 | 68.100 | 16,953,835 |
| 10 May 2024 | 67.700 | 68.200 | 67.250 | 68.000 | 68.000 | 35,328,064 |
| 09 May 2024 | 68.000 | 68.550 | 67.500 | 67.700 | 67.700 | 53,440,647 |
| 09 May 2024 | 1.639445 Dividend | |||||
| 08 May 2024 | 70.000 | 70.700 | 69.800 | 70.350 | 68.711 | 49,459,810 |
| 07 May 2024 | 69.400 | 69.850 | 69.050 | 69.700 | 68.076 | 28,297,946 |
| 06 May 2024 | 69.350 | 69.450 | 68.800 | 69.200 | 67.587 | 22,339,805 |
| 03 May 2024 | 69.400 | 69.450 | 69.050 | 69.350 | 67.734 | 19,885,139 |
| 02 May 2024 | 68.000 | 69.250 | 67.950 | 69.250 | 67.636 | 43,579,704 |
| 30 Apr 2024 | 65.400 | 67.050 | 65.200 | 67.000 | 65.439 | 39,704,597 |
| 29 Apr 2024 | 65.050 | 65.600 | 64.900 | 65.550 | 64.022 | 31,462,055 |
| 26 Apr 2024 | 64.800 | 65.000 | 64.600 | 64.950 | 63.436 | 24,404,160 |
| 25 Apr 2024 | 64.450 | 64.900 | 64.250 | 64.750 | 63.241 | 19,488,176 |
| 24 Apr 2024 | 64.850 | 64.900 | 64.500 | 64.700 | 63.192 | 30,289,113 |
| 23 Apr 2024 | 64.550 | 64.700 | 64.000 | 64.250 | 62.753 | 30,252,026 |
| 22 Apr 2024 | 63.100 | 63.550 | 62.850 | 63.400 | 61.923 | 27,849,271 |
| 19 Apr 2024 | 61.950 | 62.050 | 61.250 | 61.850 | 60.409 | 27,750,546 |
| 18 Apr 2024 | 62.150 | 62.800 | 61.800 | 62.650 | 61.190 | 17,710,630 |
| 17 Apr 2024 | 61.800 | 62.150 | 61.700 | 62.150 | 60.702 | 16,830,313 |
| 16 Apr 2024 | 62.850 | 63.100 | 62.200 | 62.400 | 60.946 | 26,138,092 |
| 15 Apr 2024 | 63.350 | 63.900 | 63.100 | 63.850 | 62.362 | 14,775,461 |
| 12 Apr 2024 | 63.800 | 63.900 | 63.000 | 63.800 | 62.313 | 24,244,587 |
| 11 Apr 2024 | 65.000 | 65.000 | 64.500 | 64.850 | 63.339 | 21,292,507 |
| 10 Apr 2024 | 64.000 | 65.000 | 63.900 | 64.800 | 63.290 | 31,018,719 |
| 09 Apr 2024 | 63.800 | 64.150 | 63.650 | 63.900 | 62.411 | 23,874,492 |
| 08 Apr 2024 | 63.150 | 63.500 | 63.000 | 63.200 | 61.727 | 26,942,787 |
| 05 Apr 2024 | 62.850 | 63.000 | 62.550 | 62.750 | 61.288 | 34,483,646 |
| 03 Apr 2024 | 61.350 | 61.400 | 61.050 | 61.400 | 59.969 | 16,279,531 |
| 02 Apr 2024 | 61.400 | 62.350 | 61.400 | 61.900 | 60.457 | 28,990,927 |
| 28 Mar 2024 | 61.100 | 61.600 | 60.950 | 61.150 | 59.725 | 11,974,126 |
| 27 Mar 2024 | 61.600 | 61.800 | 61.100 | 61.100 | 59.676 | 25,255,202 |
| 26 Mar 2024 | 61.550 | 62.000 | 61.550 | 61.750 | 60.311 | 23,896,222 |
| 25 Mar 2024 | 61.300 | 61.600 | 61.050 | 61.200 | 59.774 | 17,877,422 |
| 22 Mar 2024 | 61.200 | 61.450 | 60.500 | 60.950 | 59.530 | 23,199,039 |
| 21 Mar 2024 | 60.150 | 61.100 | 60.150 | 60.900 | 59.481 | 32,880,101 |
| 20 Mar 2024 | 59.800 | 59.850 | 59.600 | 59.600 | 58.211 | 10,591,308 |
| 19 Mar 2024 | 59.600 | 59.650 | 59.350 | 59.500 | 58.113 | 12,611,322 |
| 18 Mar 2024 | 59.350 | 59.700 | 59.200 | 59.600 | 58.211 | 18,151,375 |
| 15 Mar 2024 | 58.650 | 58.750 | 58.200 | 58.550 | 57.186 | 15,941,514 |
| 14 Mar 2024 | 59.200 | 59.450 | 59.000 | 59.050 | 57.674 | 9,212,019 |
| 13 Mar 2024 | 58.900 | 59.800 | 58.900 | 59.300 | 57.918 | 17,936,453 |
| 12 Mar 2024 | 58.200 | 58.900 | 58.100 | 58.750 | 57.381 | 24,073,029 |
| 11 Mar 2024 | 58.600 | 58.750 | 58.300 | 58.350 | 56.990 | 15,094,282 |
| 08 Mar 2024 | 58.900 | 59.250 | 58.800 | 58.800 | 57.430 | 15,393,017 |
| 07 Mar 2024 | 58.750 | 59.100 | 58.500 | 58.500 | 57.137 | 16,713,725 |
| 07 Mar 2024 | 2.426355 Dividend | |||||
| 06 Mar 2024 | 60.550 | 60.950 | 60.300 | 60.500 | 56.720 | 27,812,425 |
| 05 Mar 2024 | 60.450 | 60.950 | 59.900 | 60.050 | 56.298 | 25,881,330 |
| 04 Mar 2024 | 60.850 | 60.950 | 60.500 | 60.650 | 56.861 | 32,145,143 |
| 01 Mar 2024 | 60.850 | 61.350 | 60.700 | 61.200 | 57.377 | 30,001,079 |
| 29 Feb 2024 | 60.150 | 60.850 | 60.150 | 60.250 | 56.486 | 25,653,195 |
| 28 Feb 2024 | 59.900 | 60.600 | 59.750 | 59.750 | 56.017 | 36,228,955 |
| 27 Feb 2024 | 59.400 | 59.650 | 59.250 | 59.650 | 55.923 | 25,551,648 |
| 26 Feb 2024 | 59.500 | 59.750 | 59.300 | 59.700 | 55.970 | 24,469,894 |
| 23 Feb 2024 | 58.950 | 59.450 | 58.800 | 59.250 | 55.548 | 34,829,496 |
| 22 Feb 2024 | 58.750 | 59.750 | 58.600 | 59.600 | 55.877 | 49,445,320 |
| 21 Feb 2024 | 63.350 | 63.450 | 60.050 | 60.250 | 56.486 | 71,097,052 |
| 20 Feb 2024 | 62.600 | 62.850 | 62.450 | 62.650 | 58.736 | 16,713,234 |
| 19 Feb 2024 | 62.500 | 62.750 | 62.350 | 62.400 | 58.502 | 25,517,362 |
| 16 Feb 2024 | 61.750 | 62.200 | 61.550 | 61.950 | 58.080 | 15,013,494 |
| 15 Feb 2024 | 60.600 | 61.600 | 60.550 | 61.350 | 57.517 | 10,957,515 |
| 14 Feb 2024 | 59.900 | 60.950 | 59.700 | 60.800 | 57.002 | 13,618,634 |
| 09 Feb 2024 | 61.050 | 61.400 | 60.650 | 61.350 | 57.517 | 8,378,605 |
| 08 Feb 2024 | 62.000 | 62.200 | 61.450 | 61.650 | 57.798 | 14,559,381 |
| 07 Feb 2024 | 62.000 | 62.550 | 61.800 | 62.150 | 58.267 | 18,416,220 |
| 06 Feb 2024 | 60.900 | 61.850 | 60.750 | 61.700 | 57.845 | 18,917,095 |
| 05 Feb 2024 | 60.700 | 61.350 | 60.450 | 61.050 | 57.236 | 13,776,855 |
| 02 Feb 2024 | 61.000 | 61.600 | 60.900 | 61.350 | 57.517 | 12,338,764 |
| 01 Feb 2024 | 61.350 | 61.450 | 60.750 | 60.900 | 57.095 | 12,401,886 |
| 31 Jan 2024 | 61.600 | 61.600 | 61.100 | 61.250 | 57.423 | 10,601,021 |
| 30 Jan 2024 | 61.200 | 61.500 | 60.750 | 61.350 | 57.517 | 17,307,137 |
| 29 Jan 2024 | 61.000 | 61.650 | 61.000 | 61.350 | 57.517 | 17,498,829 |
| 26 Jan 2024 | 60.450 | 60.750 | 60.350 | 60.700 | 56.908 | 11,265,141 |
| 25 Jan 2024 | 59.950 | 60.850 | 59.650 | 60.400 | 56.627 | 15,648,819 |
| 24 Jan 2024 | 59.100 | 60.050 | 59.100 | 59.950 | 56.205 | 15,688,743 |
| 23 Jan 2024 | 59.100 | 59.650 | 58.950 | 59.200 | 55.502 | 17,567,512 |
| 22 Jan 2024 | 59.050 | 59.050 | 57.900 | 58.500 | 54.845 | 16,322,492 |
| 19 Jan 2024 | 58.900 | 59.150 | 58.350 | 58.650 | 54.986 | 13,658,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.