Australia Markets open in 8 hrs 8 mins

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.14-0.15 (-2.93%)
As of 11:26AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20225.205.205.085.145.145,978
28 Sept 20225.205.305.165.295.297,600
27 Sept 20225.325.325.325.325.324,500
26 Sept 20225.355.395.355.375.3723,600
23 Sept 20225.645.645.525.525.522,300
22 Sept 20225.865.865.865.865.86700
21 Sept 20225.945.945.895.895.891,700
20 Sept 20226.066.066.066.066.0610,500
19 Sept 20225.955.955.955.955.95300
16 Sept 20226.066.066.066.066.0616,500
15 Sept 20226.106.106.086.086.0868,200
14 Sept 20226.086.086.086.086.082,200
13 Sept 20226.136.136.086.086.08500
12 Sept 20226.286.306.236.236.2372,600
09 Sept 20226.106.126.106.126.1216,500
08 Sept 20226.046.076.026.036.0319,400
07 Sept 20225.956.015.916.006.0017,700
06 Sept 20226.126.126.126.126.12-
02 Sept 20226.156.156.126.126.122,600
01 Sept 20226.066.066.066.066.06-
31 Aug 20226.066.066.066.066.065,200
30 Aug 20226.136.196.136.166.1613,100
29 Aug 20226.316.315.916.116.113,200
26 Aug 20226.226.226.226.226.221,600
25 Aug 20226.136.156.116.116.112,800
24 Aug 20226.216.216.096.216.21700
23 Aug 20226.246.346.246.346.3458,900
22 Aug 20226.466.466.466.466.46100
19 Aug 20226.316.316.316.316.31200
18 Aug 20226.516.516.516.516.51100
17 Aug 20226.586.586.556.556.551,100
16 Aug 20226.616.616.616.616.612,900
15 Aug 20226.376.376.376.376.373,100
12 Aug 20226.666.666.666.666.662,200
11 Aug 20226.666.666.666.666.664,200
10 Aug 20226.696.696.696.696.69600
09 Aug 20226.726.726.646.646.648,100
08 Aug 20226.596.716.596.626.6210,100
05 Aug 20226.526.526.526.526.52-
04 Aug 20226.526.526.526.526.52300
03 Aug 20226.636.636.556.556.556,800
02 Aug 20226.466.466.466.466.4615,100
01 Aug 20226.696.756.686.686.6817,400
29 July 20226.386.386.386.386.38-
28 July 20226.386.386.386.386.38-
27 July 20226.286.386.286.386.387,200
26 July 20226.306.306.266.296.2937,900
25 July 20226.456.456.456.456.45200
22 July 20226.156.156.156.156.153,800
21 July 20226.236.236.236.236.23-
20 July 20226.236.236.236.236.23-
19 July 20226.236.236.236.236.234,100
18 July 20226.256.276.166.166.163,900
15 July 20226.046.096.046.086.082,300
14 July 20226.066.066.066.066.06200
13 July 20226.256.256.246.246.241,200
12 July 20226.286.286.226.266.2643,600
11 July 20226.326.356.306.306.30700
08 July 20226.286.356.286.356.3510,100
07 July 20226.456.456.376.376.374,000
06 July 20226.286.286.206.236.238,900
05 July 20226.406.406.226.226.225,700
01 July 20226.446.446.446.446.44600
30 June 20226.456.576.456.576.572,700
29 June 20226.656.696.656.696.692,300
28 June 20226.656.656.656.656.65-
27 June 20226.686.686.596.656.651,500
24 June 20226.636.636.546.546.5413,300
23 June 20226.506.536.456.496.499,800
22 June 20226.616.616.616.616.614,000
21 June 20226.686.686.606.616.6110,700
17 June 20226.236.236.176.176.172,500
16 June 20226.276.346.256.346.342,600
15 June 20226.386.386.386.386.386,000
14 June 20226.216.216.216.216.21-
13 June 20226.126.216.096.216.211,000
10 June 20226.206.206.126.126.12700
09 June 20226.446.446.446.446.44-
08 June 20226.596.596.446.446.447,700
07 June 20226.756.756.756.756.75-
06 June 20226.756.756.756.756.758,000
03 June 20226.736.736.556.556.553,200
02 June 20226.646.646.646.646.6454,600
01 June 20226.696.696.646.646.643,200
31 May 20226.816.856.816.856.8524,200
27 May 20226.706.706.676.686.6850,500
26 May 20226.576.646.546.646.6410,400
25 May 20226.506.506.506.506.501,400
24 May 20226.516.546.446.526.5227,700
23 May 20226.166.216.166.216.2120,400
20 May 20226.266.266.036.076.074,400
19 May 20226.106.156.036.156.1511,200
18 May 20226.096.246.046.046.048,900
17 May 20226.316.316.256.276.2715,900
16 May 20226.206.206.086.116.1112,500
13 May 20226.126.146.126.146.145,900
12 May 20225.895.895.895.895.89100
11 May 20226.186.186.106.106.102,300
10 May 20226.186.186.186.186.18-
09 May 20226.186.186.186.186.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...