Australia markets closed

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.00-0.04 (-0.50%)
At close: 11:08AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.008.008.008.008.0062,900
15 Apr 20248.158.287.958.048.048,200
12 Apr 20248.168.168.158.158.151,700
11 Apr 20247.908.157.908.158.154,300
10 Apr 20248.248.408.198.298.294,500
09 Apr 20248.208.248.158.168.169,500
08 Apr 20248.108.108.048.048.0421,400
05 Apr 20247.887.887.887.887.881,000
04 Apr 20248.118.157.987.987.987,600
03 Apr 20247.657.977.657.807.801,500
02 Apr 20247.567.887.567.887.886,100
01 Apr 20247.417.767.417.767.766,800
28 Mar 20247.617.847.617.697.697,900
27 Mar 20247.757.907.517.907.903,100
26 Mar 20247.868.017.857.967.9621,900
25 Mar 20247.987.987.617.877.8718,300
22 Mar 20247.407.407.407.407.406,000
21 Mar 20247.487.957.487.747.7420,000
20 Mar 20247.707.707.707.707.70600
19 Mar 20247.407.407.407.407.40800
18 Mar 20247.657.657.587.587.582,000
15 Mar 20247.607.607.607.607.60400
14 Mar 20247.487.487.487.487.4835,000
13 Mar 20247.517.517.487.487.4820,400
12 Mar 20247.637.637.367.367.367,700
11 Mar 20247.117.397.117.247.247,500
08 Mar 20247.477.477.337.337.3313,200
07 Mar 20247.587.667.477.667.669,900
07 Mar 20240.31 Dividend
06 Mar 20247.797.797.787.787.471,300
05 Mar 20247.757.777.757.777.4615,600
04 Mar 20247.637.637.557.617.312,800
01 Mar 20247.947.947.637.637.333,300
29 Feb 20247.737.817.737.817.502,400
28 Feb 20247.817.817.637.807.494,200
27 Feb 20247.547.767.537.547.245,300
26 Feb 20247.557.557.557.557.252,200
23 Feb 20247.757.757.517.717.409,600
22 Feb 20247.607.607.567.567.26800
21 Feb 20247.467.537.417.417.1196,400
20 Feb 20248.008.177.968.177.8437,100
16 Feb 20247.988.117.868.117.7938,700
15 Feb 20247.707.937.707.937.6154,100
14 Feb 20247.807.807.597.607.3028,100
13 Feb 20247.587.587.507.517.215,700
12 Feb 20247.757.757.587.697.383,100
09 Feb 20247.727.727.587.587.2844,300
08 Feb 20247.837.907.687.797.482,200
07 Feb 20247.757.757.757.757.44300
06 Feb 20247.867.957.797.797.4835,000
05 Feb 20247.577.577.577.577.275,600
02 Feb 20247.647.867.577.867.5511,600
01 Feb 20247.847.967.617.967.642,400
31 Jan 20247.787.947.787.947.621,200
30 Jan 20247.807.867.717.787.4732,200
29 Jan 20247.707.817.707.817.502,500
26 Jan 20247.737.927.677.927.6013,900
25 Jan 20247.507.507.507.507.209,000
24 Jan 20247.737.737.677.717.403,200
23 Jan 20247.607.607.417.417.116,300
22 Jan 20247.437.607.437.607.306,400
19 Jan 20247.567.567.467.467.161,300
18 Jan 20247.567.567.357.357.0614,000
17 Jan 20247.457.457.257.447.149,600
16 Jan 20247.637.637.597.617.312,600
12 Jan 20247.837.887.647.787.477,400
11 Jan 20247.817.877.817.877.561,300
10 Jan 20248.008.007.937.937.6131,000
09 Jan 20247.958.027.887.887.576,100
08 Jan 20248.118.157.958.157.838,400
05 Jan 20248.138.138.048.107.78900
04 Jan 20247.928.047.837.837.5222,100
03 Jan 20248.018.017.767.767.456,700
02 Jan 20247.938.017.887.947.6211,800
29 Dec 20238.078.107.938.007.6815,800
28 Dec 20238.018.118.018.027.7011,900
27 Dec 20238.058.067.948.007.6810,300
26 Dec 20237.938.087.877.937.611,500
22 Dec 20237.668.207.667.917.5922,500
21 Dec 20237.857.857.707.787.477,400
20 Dec 20237.697.817.537.797.4824,700
19 Dec 20237.557.837.557.677.3617,900
18 Dec 20237.617.757.617.757.441,000
15 Dec 20237.587.787.587.587.2817,400
14 Dec 20237.677.767.677.757.4410,000
13 Dec 20237.667.777.657.657.3529,000
12 Dec 20237.627.767.627.707.3929,000
11 Dec 20237.577.787.567.577.2716,800
08 Dec 20237.587.587.587.587.289,100
07 Dec 20237.607.707.607.697.3813,300
06 Dec 20237.717.757.597.597.2927,300
05 Dec 20237.607.707.477.477.176,000
04 Dec 20237.707.727.437.437.137,300
01 Dec 20237.427.677.427.677.364,900
30 Nov 20237.607.617.477.477.176,400
29 Nov 20237.597.597.597.597.29-
28 Nov 20237.737.737.507.597.295,600
27 Nov 20237.487.647.487.547.246,900
24 Nov 20237.717.717.717.717.402,800
22 Nov 20237.527.697.407.407.112,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...