HBCYF - HSBC Holdings plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20237.397.477.367.417.4111,500
26 May 20237.497.617.387.387.3824,100
25 May 20237.557.557.497.497.4942,500
24 May 20237.297.397.297.347.346,200
23 May 20237.557.617.527.557.5512,200
22 May 20237.617.647.527.617.6113,700
19 May 20237.507.657.507.547.5418,600
18 May 20237.557.557.477.477.477,000
17 May 20237.517.517.377.457.455,600
16 May 20237.517.517.517.517.511,100
15 May 20237.527.607.477.517.515,400
12 May 20237.357.407.357.407.401,900
11 May 20237.437.457.407.457.456,400
11 May 20230.1 Dividend
10 May 20237.607.617.567.567.465,400
09 May 20237.547.637.407.637.535,000
08 May 20237.367.587.367.437.334,900
05 May 20237.457.607.457.527.4250,900
04 May 20237.457.457.457.457.35-
03 May 20237.417.457.417.457.352,500
02 May 20237.527.587.327.327.2269,500
01 May 20237.187.327.087.207.101,800
28 Apr 20237.227.307.077.107.016,400
27 Apr 20237.157.217.117.217.1112,400
26 Apr 20236.957.106.957.036.942,100
25 Apr 20237.147.147.077.097.0049,000
24 Apr 20237.197.197.097.097.0058,900
21 Apr 20237.017.017.017.016.92400
20 Apr 20237.167.167.087.157.0677,400
19 Apr 20237.097.157.097.157.061,600
18 Apr 20237.177.207.097.207.109,100
17 Apr 20237.237.237.117.117.0215,700
14 Apr 20237.207.267.207.217.1112,300
13 Apr 20237.077.127.077.117.029,400
12 Apr 20237.037.036.986.986.8924,800
11 Apr 20236.957.036.927.036.9424,900
10 Apr 20236.976.976.836.836.744,000
06 Apr 20236.897.106.896.976.8816,500
05 Apr 20236.826.866.816.866.771,600
04 Apr 20236.906.906.896.896.801,900
03 Apr 20236.806.806.806.806.715,100
31 Mar 20236.876.876.806.806.712,000
30 Mar 20236.816.916.816.916.826,000
29 Mar 20236.816.816.786.786.694,500
28 Mar 20236.676.696.676.696.601,300
27 Mar 20236.646.726.596.656.5626,600
24 Mar 20236.626.626.626.626.53500
23 Mar 20236.786.786.706.706.612,000
22 Mar 20236.886.886.876.876.78700
21 Mar 20236.706.746.696.746.6539,800
20 Mar 20236.596.666.586.666.5723,500
17 Mar 20236.786.786.786.786.69-
16 Mar 20236.656.886.656.786.691,800
15 Mar 20236.686.686.486.646.5541,100
14 Mar 20237.037.077.017.076.988,500
13 Mar 20236.876.896.876.896.801,300
10 Mar 20237.017.237.007.006.9123,100
09 Mar 20237.337.337.237.237.13200
08 Mar 20237.567.567.427.457.353,400
07 Mar 20237.467.467.467.467.362,600
06 Mar 20237.467.467.467.467.36100
03 Mar 20237.337.467.337.467.3613,700
02 Mar 20237.357.357.327.327.223,300
02 Mar 20230.23 Dividend
01 Mar 20237.707.707.577.637.305,500
28 Feb 20237.707.707.707.707.37700
27 Feb 20237.597.597.507.507.185,700
24 Feb 20237.567.607.507.607.272,700
23 Feb 20237.607.607.587.587.253,400
22 Feb 20237.617.707.617.687.3516,100
21 Feb 20237.767.937.767.817.4725,600
17 Feb 20237.387.547.387.427.1047,800
16 Feb 20237.417.517.367.517.1915,900
15 Feb 20237.247.337.247.337.024,200
14 Feb 20237.357.357.357.357.03400
13 Feb 20237.397.507.377.507.1821,600
10 Feb 20237.457.457.307.377.0516,100
09 Feb 20237.507.577.467.547.2222,400
08 Feb 20237.307.397.307.306.993,400
07 Feb 20237.157.257.157.256.9415,900
06 Feb 20237.157.227.087.116.8020,700
03 Feb 20237.267.307.267.306.992,600
02 Feb 20237.337.337.237.327.012,600
01 Feb 20237.377.437.277.407.08183,400
31 Jan 20237.427.427.267.337.0233,300
30 Jan 20237.347.477.347.457.136,900
27 Jan 20237.457.457.457.457.13300
26 Jan 20237.397.447.397.437.1118,200
25 Jan 20237.377.387.307.387.069,000
24 Jan 20237.237.357.237.286.9724,900
23 Jan 20237.347.347.267.266.9512,500
20 Jan 20237.227.377.227.377.0524,900
19 Jan 20237.267.267.267.266.95800
18 Jan 20237.307.307.287.286.976,100
17 Jan 20237.247.287.167.166.8515,700
13 Jan 20237.297.297.147.146.83600
12 Jan 20237.037.037.037.036.7336,000
11 Jan 20236.907.046.846.866.579,900
10 Jan 20236.846.846.806.806.511,900
09 Jan 20236.826.856.826.856.562,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...