HBCYF - HSBC Holdings plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 7.39 | 7.47 | 7.36 | 7.41 | 7.41 | 11,500 |
| 26 May 2023 | 7.49 | 7.61 | 7.38 | 7.38 | 7.38 | 24,100 |
| 25 May 2023 | 7.55 | 7.55 | 7.49 | 7.49 | 7.49 | 42,500 |
| 24 May 2023 | 7.29 | 7.39 | 7.29 | 7.34 | 7.34 | 6,200 |
| 23 May 2023 | 7.55 | 7.61 | 7.52 | 7.55 | 7.55 | 12,200 |
| 22 May 2023 | 7.61 | 7.64 | 7.52 | 7.61 | 7.61 | 13,700 |
| 19 May 2023 | 7.50 | 7.65 | 7.50 | 7.54 | 7.54 | 18,600 |
| 18 May 2023 | 7.55 | 7.55 | 7.47 | 7.47 | 7.47 | 7,000 |
| 17 May 2023 | 7.51 | 7.51 | 7.37 | 7.45 | 7.45 | 5,600 |
| 16 May 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1,100 |
| 15 May 2023 | 7.52 | 7.60 | 7.47 | 7.51 | 7.51 | 5,400 |
| 12 May 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1,900 |
| 11 May 2023 | 7.43 | 7.45 | 7.40 | 7.45 | 7.45 | 6,400 |
| 11 May 2023 | 0.1 Dividend | |||||
| 10 May 2023 | 7.60 | 7.61 | 7.56 | 7.56 | 7.46 | 5,400 |
| 09 May 2023 | 7.54 | 7.63 | 7.40 | 7.63 | 7.53 | 5,000 |
| 08 May 2023 | 7.36 | 7.58 | 7.36 | 7.43 | 7.33 | 4,900 |
| 05 May 2023 | 7.45 | 7.60 | 7.45 | 7.52 | 7.42 | 50,900 |
| 04 May 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - |
| 03 May 2023 | 7.41 | 7.45 | 7.41 | 7.45 | 7.35 | 2,500 |
| 02 May 2023 | 7.52 | 7.58 | 7.32 | 7.32 | 7.22 | 69,500 |
| 01 May 2023 | 7.18 | 7.32 | 7.08 | 7.20 | 7.10 | 1,800 |
| 28 Apr 2023 | 7.22 | 7.30 | 7.07 | 7.10 | 7.01 | 6,400 |
| 27 Apr 2023 | 7.15 | 7.21 | 7.11 | 7.21 | 7.11 | 12,400 |
| 26 Apr 2023 | 6.95 | 7.10 | 6.95 | 7.03 | 6.94 | 2,100 |
| 25 Apr 2023 | 7.14 | 7.14 | 7.07 | 7.09 | 7.00 | 49,000 |
| 24 Apr 2023 | 7.19 | 7.19 | 7.09 | 7.09 | 7.00 | 58,900 |
| 21 Apr 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 400 |
| 20 Apr 2023 | 7.16 | 7.16 | 7.08 | 7.15 | 7.06 | 77,400 |
| 19 Apr 2023 | 7.09 | 7.15 | 7.09 | 7.15 | 7.06 | 1,600 |
| 18 Apr 2023 | 7.17 | 7.20 | 7.09 | 7.20 | 7.10 | 9,100 |
| 17 Apr 2023 | 7.23 | 7.23 | 7.11 | 7.11 | 7.02 | 15,700 |
| 14 Apr 2023 | 7.20 | 7.26 | 7.20 | 7.21 | 7.11 | 12,300 |
| 13 Apr 2023 | 7.07 | 7.12 | 7.07 | 7.11 | 7.02 | 9,400 |
| 12 Apr 2023 | 7.03 | 7.03 | 6.98 | 6.98 | 6.89 | 24,800 |
| 11 Apr 2023 | 6.95 | 7.03 | 6.92 | 7.03 | 6.94 | 24,900 |
| 10 Apr 2023 | 6.97 | 6.97 | 6.83 | 6.83 | 6.74 | 4,000 |
| 06 Apr 2023 | 6.89 | 7.10 | 6.89 | 6.97 | 6.88 | 16,500 |
| 05 Apr 2023 | 6.82 | 6.86 | 6.81 | 6.86 | 6.77 | 1,600 |
| 04 Apr 2023 | 6.90 | 6.90 | 6.89 | 6.89 | 6.80 | 1,900 |
| 03 Apr 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | 5,100 |
| 31 Mar 2023 | 6.87 | 6.87 | 6.80 | 6.80 | 6.71 | 2,000 |
| 30 Mar 2023 | 6.81 | 6.91 | 6.81 | 6.91 | 6.82 | 6,000 |
| 29 Mar 2023 | 6.81 | 6.81 | 6.78 | 6.78 | 6.69 | 4,500 |
| 28 Mar 2023 | 6.67 | 6.69 | 6.67 | 6.69 | 6.60 | 1,300 |
| 27 Mar 2023 | 6.64 | 6.72 | 6.59 | 6.65 | 6.56 | 26,600 |
| 24 Mar 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.53 | 500 |
| 23 Mar 2023 | 6.78 | 6.78 | 6.70 | 6.70 | 6.61 | 2,000 |
| 22 Mar 2023 | 6.88 | 6.88 | 6.87 | 6.87 | 6.78 | 700 |
| 21 Mar 2023 | 6.70 | 6.74 | 6.69 | 6.74 | 6.65 | 39,800 |
| 20 Mar 2023 | 6.59 | 6.66 | 6.58 | 6.66 | 6.57 | 23,500 |
| 17 Mar 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.69 | - |
| 16 Mar 2023 | 6.65 | 6.88 | 6.65 | 6.78 | 6.69 | 1,800 |
| 15 Mar 2023 | 6.68 | 6.68 | 6.48 | 6.64 | 6.55 | 41,100 |
| 14 Mar 2023 | 7.03 | 7.07 | 7.01 | 7.07 | 6.98 | 8,500 |
| 13 Mar 2023 | 6.87 | 6.89 | 6.87 | 6.89 | 6.80 | 1,300 |
| 10 Mar 2023 | 7.01 | 7.23 | 7.00 | 7.00 | 6.91 | 23,100 |
| 09 Mar 2023 | 7.33 | 7.33 | 7.23 | 7.23 | 7.13 | 200 |
| 08 Mar 2023 | 7.56 | 7.56 | 7.42 | 7.45 | 7.35 | 3,400 |
| 07 Mar 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | 2,600 |
| 06 Mar 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | 100 |
| 03 Mar 2023 | 7.33 | 7.46 | 7.33 | 7.46 | 7.36 | 13,700 |
| 02 Mar 2023 | 7.35 | 7.35 | 7.32 | 7.32 | 7.22 | 3,300 |
| 02 Mar 2023 | 0.23 Dividend | |||||
| 01 Mar 2023 | 7.70 | 7.70 | 7.57 | 7.63 | 7.30 | 5,500 |
| 28 Feb 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.37 | 700 |
| 27 Feb 2023 | 7.59 | 7.59 | 7.50 | 7.50 | 7.18 | 5,700 |
| 24 Feb 2023 | 7.56 | 7.60 | 7.50 | 7.60 | 7.27 | 2,700 |
| 23 Feb 2023 | 7.60 | 7.60 | 7.58 | 7.58 | 7.25 | 3,400 |
| 22 Feb 2023 | 7.61 | 7.70 | 7.61 | 7.68 | 7.35 | 16,100 |
| 21 Feb 2023 | 7.76 | 7.93 | 7.76 | 7.81 | 7.47 | 25,600 |
| 17 Feb 2023 | 7.38 | 7.54 | 7.38 | 7.42 | 7.10 | 47,800 |
| 16 Feb 2023 | 7.41 | 7.51 | 7.36 | 7.51 | 7.19 | 15,900 |
| 15 Feb 2023 | 7.24 | 7.33 | 7.24 | 7.33 | 7.02 | 4,200 |
| 14 Feb 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | 400 |
| 13 Feb 2023 | 7.39 | 7.50 | 7.37 | 7.50 | 7.18 | 21,600 |
| 10 Feb 2023 | 7.45 | 7.45 | 7.30 | 7.37 | 7.05 | 16,100 |
| 09 Feb 2023 | 7.50 | 7.57 | 7.46 | 7.54 | 7.22 | 22,400 |
| 08 Feb 2023 | 7.30 | 7.39 | 7.30 | 7.30 | 6.99 | 3,400 |
| 07 Feb 2023 | 7.15 | 7.25 | 7.15 | 7.25 | 6.94 | 15,900 |
| 06 Feb 2023 | 7.15 | 7.22 | 7.08 | 7.11 | 6.80 | 20,700 |
| 03 Feb 2023 | 7.26 | 7.30 | 7.26 | 7.30 | 6.99 | 2,600 |
| 02 Feb 2023 | 7.33 | 7.33 | 7.23 | 7.32 | 7.01 | 2,600 |
| 01 Feb 2023 | 7.37 | 7.43 | 7.27 | 7.40 | 7.08 | 183,400 |
| 31 Jan 2023 | 7.42 | 7.42 | 7.26 | 7.33 | 7.02 | 33,300 |
| 30 Jan 2023 | 7.34 | 7.47 | 7.34 | 7.45 | 7.13 | 6,900 |
| 27 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.13 | 300 |
| 26 Jan 2023 | 7.39 | 7.44 | 7.39 | 7.43 | 7.11 | 18,200 |
| 25 Jan 2023 | 7.37 | 7.38 | 7.30 | 7.38 | 7.06 | 9,000 |
| 24 Jan 2023 | 7.23 | 7.35 | 7.23 | 7.28 | 6.97 | 24,900 |
| 23 Jan 2023 | 7.34 | 7.34 | 7.26 | 7.26 | 6.95 | 12,500 |
| 20 Jan 2023 | 7.22 | 7.37 | 7.22 | 7.37 | 7.05 | 24,900 |
| 19 Jan 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 6.95 | 800 |
| 18 Jan 2023 | 7.30 | 7.30 | 7.28 | 7.28 | 6.97 | 6,100 |
| 17 Jan 2023 | 7.24 | 7.28 | 7.16 | 7.16 | 6.85 | 15,700 |
| 13 Jan 2023 | 7.29 | 7.29 | 7.14 | 7.14 | 6.83 | 600 |
| 12 Jan 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 6.73 | 36,000 |
| 11 Jan 2023 | 6.90 | 7.04 | 6.84 | 6.86 | 6.57 | 9,900 |
| 10 Jan 2023 | 6.84 | 6.84 | 6.80 | 6.80 | 6.51 | 1,900 |
| 09 Jan 2023 | 6.82 | 6.85 | 6.82 | 6.85 | 6.56 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.