Australia markets closed

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.58-0.11 (-1.43%)
At close: 02:05PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20237.587.587.587.587.589,100
07 Dec 20237.607.707.607.697.6913,300
06 Dec 20237.717.757.597.597.5927,300
05 Dec 20237.607.707.477.477.476,000
04 Dec 20237.707.727.437.437.437,300
01 Dec 20237.427.677.427.677.674,900
30 Nov 20237.607.617.477.477.476,400
29 Nov 20237.597.597.597.597.59-
28 Nov 20237.737.737.507.597.595,600
27 Nov 20237.487.647.487.547.546,900
24 Nov 20237.717.717.717.717.712,800
22 Nov 20237.527.697.407.407.402,400
21 Nov 20237.547.747.537.537.5337,100
20 Nov 20237.557.747.557.747.7420,000
17 Nov 20237.497.617.427.617.614,000
16 Nov 20237.527.527.527.527.522,100
15 Nov 20237.617.647.547.597.591,700
14 Nov 20237.347.347.317.317.31174,400
13 Nov 20237.427.437.427.437.4323,700
10 Nov 20237.187.287.187.287.285,300
09 Nov 20237.387.447.187.357.3511,100
09 Nov 20230.1 Dividend
08 Nov 20237.437.477.377.377.2716,700
07 Nov 20237.457.457.407.407.3034,400
06 Nov 20237.507.627.507.627.52400
03 Nov 20237.457.457.457.457.35400
02 Nov 20237.157.437.067.297.1910,300
01 Nov 20237.087.287.007.006.9122,300
31 Oct 20237.207.357.067.066.962,100
30 Oct 20237.177.177.177.177.07-
27 Oct 20237.177.177.177.177.073,100
26 Oct 20237.407.557.217.227.124,700
25 Oct 20237.187.627.187.407.305,500
24 Oct 20237.597.597.597.597.49-
23 Oct 20237.547.597.407.597.491,000
20 Oct 20237.477.477.477.477.37500
19 Oct 20237.757.757.757.757.64100
18 Oct 20237.937.937.797.797.681,900
17 Oct 20237.938.007.817.817.7017,500
16 Oct 20237.927.947.927.947.8325,500
13 Oct 20237.877.907.817.817.7025,500
12 Oct 20238.018.017.877.877.7615,600
11 Oct 20238.108.117.977.977.8627,600
10 Oct 20238.038.047.937.937.827,000
09 Oct 20237.817.817.757.757.641,300
06 Oct 20237.928.047.827.887.7793,100
05 Oct 20237.637.637.637.637.53100
04 Oct 20237.787.787.737.737.63800
03 Oct 20237.787.787.687.727.6221,300
02 Oct 20237.607.607.607.607.50400
29 Sept 20237.897.897.807.807.691,400
28 Sept 20237.817.817.757.757.648,200
27 Sept 20237.687.807.617.647.5453,400
26 Sept 20237.917.917.717.787.674,600
25 Sept 20237.697.727.697.727.621,200
22 Sept 20237.947.947.807.817.704,400
21 Sept 20237.627.767.627.767.651,000
20 Sept 20237.767.907.767.807.693,300
19 Sept 20237.957.957.887.887.7725,700
18 Sept 20237.917.917.567.567.461,400
15 Sept 20237.657.767.577.577.4714,600
14 Sept 20237.747.747.737.737.638,400
13 Sept 20237.447.527.447.477.374,100
12 Sept 20237.407.427.307.427.328,800
11 Sept 20237.367.457.237.457.3511,000
08 Sept 20237.257.337.097.096.996,400
07 Sept 20237.357.407.357.407.303,100
06 Sept 20237.367.367.367.367.26800
05 Sept 20237.367.577.257.257.1510,100
01 Sept 20237.407.447.307.377.274,200
31 Aug 20237.397.507.307.307.204,000
30 Aug 20237.477.477.427.427.3284,700
29 Aug 20237.457.497.287.287.1824,800
28 Aug 20237.297.577.197.447.344,400
25 Aug 20237.387.407.387.407.301,600
24 Aug 20237.237.477.157.377.276,000
23 Aug 20237.327.437.327.327.2218,400
22 Aug 20237.257.357.247.357.2547,400
21 Aug 20237.377.487.247.247.142,100
18 Aug 20237.377.377.377.377.271,000
17 Aug 20237.477.657.397.397.2917,500
16 Aug 20237.607.607.417.457.3526,500
15 Aug 20237.737.737.737.737.6315,100
14 Aug 20237.867.927.637.807.6910,200
11 Aug 20237.767.767.767.767.653,900
10 Aug 20238.028.028.028.027.91100
10 Aug 20230.1 Dividend
09 Aug 20238.028.028.028.027.81300
08 Aug 20238.258.258.258.258.04-
07 Aug 20238.208.278.118.258.0437,500
04 Aug 20238.048.067.928.067.859,400
03 Aug 20238.108.168.108.167.95500
02 Aug 20237.988.037.988.037.8264,100
01 Aug 20238.308.308.278.308.097,800
31 July 20238.308.408.218.218.004,500
28 July 20238.098.098.098.097.881,400
27 July 20238.038.128.038.127.911,900
26 July 20238.308.328.258.308.0921,100
25 July 20238.258.258.048.207.9917,800
24 July 20238.258.257.967.967.754,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...