Australia markets close in 1 minute

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.32-0.08 (-1.05%)
At close: 11:21AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20237.337.337.237.327.322,600
01 Feb 20237.377.437.277.407.40183,400
31 Jan 20237.427.427.267.337.3333,300
30 Jan 20237.347.477.347.457.456,900
27 Jan 20237.457.457.457.457.45300
26 Jan 20237.397.447.397.437.4318,200
25 Jan 20237.377.387.307.387.389,000
24 Jan 20237.237.357.237.287.2824,900
23 Jan 20237.347.347.267.267.2612,500
20 Jan 20237.227.377.227.377.3724,900
19 Jan 20237.267.267.267.267.26800
18 Jan 20237.307.307.287.287.286,100
17 Jan 20237.247.287.167.167.1615,700
13 Jan 20237.297.297.147.147.14600
12 Jan 20237.037.037.037.037.0336,000
11 Jan 20236.907.046.846.866.869,900
10 Jan 20236.846.846.806.806.801,900
09 Jan 20236.826.856.826.856.852,900
06 Jan 20236.806.836.746.786.7817,200
05 Jan 20236.826.826.626.746.745,600
04 Jan 20236.506.636.466.466.4631,500
03 Jan 20236.106.106.106.106.10-
30 Dec 20226.146.146.106.106.1012,400
29 Dec 20226.306.306.196.196.1924,200
28 Dec 20226.226.246.196.246.24126,200
27 Dec 20226.136.256.136.256.256,500
23 Dec 20226.086.176.086.146.149,100
22 Dec 20226.176.176.046.106.107,200
21 Dec 20226.156.176.096.156.156,300
20 Dec 20226.086.086.066.066.065,000
19 Dec 20226.096.095.885.885.882,400
16 Dec 20225.986.025.895.895.894,400
15 Dec 20226.006.005.945.945.9414,100
14 Dec 20225.946.205.946.206.201,100
13 Dec 20226.196.246.136.136.1314,100
12 Dec 20226.096.126.026.026.0215,900
09 Dec 20226.086.086.026.026.0227,100
08 Dec 20226.006.066.006.016.014,900
07 Dec 20226.006.106.006.026.022,100
06 Dec 20226.106.105.996.016.0119,500
05 Dec 20226.096.156.096.116.111,400
02 Dec 20225.996.105.996.066.061,800
01 Dec 20226.076.076.076.076.07200
30 Nov 20226.056.196.056.196.1916,100
29 Nov 20226.106.105.985.985.9816,600
28 Nov 20225.855.855.855.855.85200
25 Nov 20225.865.885.865.885.88600
23 Nov 20225.785.785.785.785.78100
22 Nov 20225.785.785.785.785.78700
21 Nov 20225.685.685.685.685.68100
18 Nov 20225.705.705.675.685.6811,000
17 Nov 20225.675.685.675.685.681,700
16 Nov 20225.605.605.605.605.60-
15 Nov 20225.725.725.605.605.603,800
14 Nov 20225.635.675.535.635.6322,500
11 Nov 20225.505.565.505.565.561,000
10 Nov 20225.555.555.495.495.49300
09 Nov 20225.435.455.365.415.416,200
08 Nov 20225.445.585.435.435.434,100
07 Nov 20225.435.515.435.515.51500
04 Nov 20225.445.605.445.605.6013,400
03 Nov 20225.105.105.105.105.10600
02 Nov 20225.235.255.155.155.152,900
01 Nov 20225.305.305.215.215.213,600
31 Oct 20225.155.155.155.155.15-
28 Oct 20225.115.155.115.155.151,100
27 Oct 20225.215.235.125.125.1212,800
26 Oct 20225.115.185.115.185.183,500
25 Oct 20225.135.215.055.215.214,000
24 Oct 20225.335.425.305.425.425,500
21 Oct 20225.265.265.265.265.26-
20 Oct 20225.265.265.265.265.263,800
19 Oct 20225.325.325.325.325.322,500
18 Oct 20225.325.325.325.325.326,800
17 Oct 20225.135.135.135.135.1343,800
14 Oct 20225.245.255.135.135.137,200
13 Oct 20225.105.205.085.205.2010,400
12 Oct 20224.934.964.934.964.9654,000
11 Oct 20225.055.055.035.035.031,700
10 Oct 20225.175.175.115.115.1175,600
07 Oct 20225.235.235.235.235.23800
06 Oct 20225.265.265.265.265.262,900
05 Oct 20225.335.355.325.355.352,400
04 Oct 20225.395.435.395.435.4311,300
03 Oct 20225.265.305.165.195.196,100
30 Sept 20225.255.255.065.065.0631,000
29 Sept 20225.205.205.075.085.0822,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...