Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,875.73 +830.66 (+1.26%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
HSBC Holdings plc (HBCYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | 8,900 |
| 13 Jun 2024 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 1,600 |
| 12 Jun 2024 | 8.74 | 8.94 | 8.74 | 8.94 | 8.94 | 1,100 |
| 11 Jun 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 600 |
| 10 Jun 2024 | 8.82 | 8.85 | 8.63 | 8.63 | 8.63 | 10,400 |
| 07 Jun 2024 | 8.49 | 8.74 | 8.49 | 8.74 | 8.74 | 900 |
| 06 Jun 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
| 05 Jun 2024 | 8.55 | 8.78 | 8.55 | 8.70 | 8.70 | 1,000 |
| 04 Jun 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
| 03 Jun 2024 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 3,600 |
| 31 May 2024 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | 6,500 |
| 30 May 2024 | 8.45 | 8.88 | 8.45 | 8.62 | 8.62 | 9,200 |
| 29 May 2024 | 8.88 | 8.88 | 8.58 | 8.69 | 8.69 | 38,500 |
| 28 May 2024 | 8.56 | 8.80 | 8.56 | 8.60 | 8.60 | 10,900 |
| 24 May 2024 | 8.81 | 8.81 | 8.69 | 8.70 | 8.70 | 4,700 |
| 23 May 2024 | 8.85 | 8.92 | 8.64 | 8.74 | 8.74 | 7,000 |
| 22 May 2024 | 8.81 | 8.90 | 8.60 | 8.60 | 8.60 | 3,200 |
| 21 May 2024 | 8.85 | 8.85 | 8.72 | 8.72 | 8.72 | 20,500 |
| 20 May 2024 | 8.62 | 8.85 | 8.62 | 8.74 | 8.74 | 2,600 |
| 17 May 2024 | 8.90 | 8.90 | 8.60 | 8.85 | 8.85 | 18,700 |
| 16 May 2024 | 8.96 | 9.11 | 8.67 | 8.67 | 8.67 | 24,000 |
| 15 May 2024 | 8.65 | 8.91 | 8.65 | 8.91 | 8.91 | 6,600 |
| 14 May 2024 | 8.60 | 9.14 | 8.60 | 8.91 | 8.91 | 36,400 |
| 13 May 2024 | 8.65 | 8.91 | 8.52 | 8.75 | 8.75 | 20,100 |
| 10 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 23,300 |
| 09 May 2024 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | 6,400 |
| 09 May 2024 | 0.31 Dividend | |||||
| 08 May 2024 | 8.92 | 9.01 | 8.90 | 9.01 | 8.70 | 16,000 |
| 07 May 2024 | 9.00 | 9.00 | 8.76 | 8.83 | 8.53 | 6,200 |
| 06 May 2024 | 8.55 | 8.99 | 8.48 | 8.99 | 8.68 | 12,800 |
| 03 May 2024 | 8.93 | 8.93 | 8.92 | 8.92 | 8.61 | 4,800 |
| 02 May 2024 | 8.79 | 8.85 | 8.65 | 8.75 | 8.45 | 12,100 |
| 01 May 2024 | 8.60 | 8.78 | 8.36 | 8.60 | 8.30 | 113,600 |
| 30 Apr 2024 | 8.40 | 8.70 | 8.40 | 8.56 | 8.27 | 168,300 |
| 29 Apr 2024 | 8.34 | 8.34 | 8.11 | 8.28 | 8.00 | 20,100 |
| 26 Apr 2024 | 8.30 | 8.36 | 7.85 | 8.24 | 7.96 | 71,600 |
| 25 Apr 2024 | 8.03 | 8.07 | 8.03 | 8.07 | 7.79 | 1,300 |
| 24 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.62 | 5,700 |
| 23 Apr 2024 | 8.15 | 8.30 | 7.88 | 8.11 | 7.83 | 7,000 |
| 22 Apr 2024 | 8.20 | 8.30 | 7.87 | 8.25 | 7.97 | 22,300 |
| 19 Apr 2024 | 7.95 | 8.00 | 7.95 | 7.97 | 7.70 | 7,300 |
| 18 Apr 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.62 | 300 |
| 17 Apr 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 7.72 | 4,200 |
| 16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.72 | 62,900 |
| 15 Apr 2024 | 8.15 | 8.28 | 7.95 | 8.04 | 7.76 | 8,200 |
| 12 Apr 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 7.87 | 1,700 |
| 11 Apr 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 7.87 | 4,300 |
| 10 Apr 2024 | 8.24 | 8.40 | 8.19 | 8.29 | 8.00 | 4,500 |
| 09 Apr 2024 | 8.20 | 8.24 | 8.15 | 8.16 | 7.88 | 9,500 |
| 08 Apr 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 7.76 | 21,400 |
| 05 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.61 | 1,000 |
| 04 Apr 2024 | 8.11 | 8.15 | 7.98 | 7.98 | 7.71 | 7,600 |
| 03 Apr 2024 | 7.65 | 7.97 | 7.65 | 7.80 | 7.53 | 1,500 |
| 02 Apr 2024 | 7.56 | 7.88 | 7.56 | 7.88 | 7.61 | 6,100 |
| 01 Apr 2024 | 7.41 | 7.76 | 7.41 | 7.76 | 7.49 | 6,800 |
| 28 Mar 2024 | 7.61 | 7.84 | 7.61 | 7.69 | 7.43 | 7,900 |
| 27 Mar 2024 | 7.75 | 7.90 | 7.51 | 7.90 | 7.63 | 3,100 |
| 26 Mar 2024 | 7.86 | 8.01 | 7.85 | 7.96 | 7.69 | 21,900 |
| 25 Mar 2024 | 7.98 | 7.98 | 7.61 | 7.87 | 7.60 | 18,300 |
| 22 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 6,000 |
| 21 Mar 2024 | 7.48 | 7.95 | 7.48 | 7.74 | 7.47 | 20,000 |
| 20 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.44 | 600 |
| 19 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 800 |
| 18 Mar 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.32 | 2,000 |
| 15 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.34 | 400 |
| 14 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.22 | 35,000 |
| 13 Mar 2024 | 7.51 | 7.51 | 7.48 | 7.48 | 7.22 | 20,400 |
| 12 Mar 2024 | 7.63 | 7.63 | 7.36 | 7.36 | 7.11 | 7,700 |
| 11 Mar 2024 | 7.11 | 7.39 | 7.11 | 7.24 | 6.99 | 7,500 |
| 08 Mar 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.08 | 13,200 |
| 07 Mar 2024 | 7.58 | 7.66 | 7.47 | 7.66 | 7.40 | 9,900 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.21 | 1,300 |
| 05 Mar 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.20 | 15,600 |
| 04 Mar 2024 | 7.63 | 7.63 | 7.55 | 7.61 | 7.06 | 2,800 |
| 01 Mar 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 7.07 | 3,300 |
| 29 Feb 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.24 | 2,400 |
| 28 Feb 2024 | 7.81 | 7.81 | 7.63 | 7.80 | 7.23 | 4,200 |
| 27 Feb 2024 | 7.54 | 7.76 | 7.53 | 7.54 | 6.99 | 5,300 |
| 26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.00 | 2,200 |
| 23 Feb 2024 | 7.75 | 7.75 | 7.51 | 7.71 | 7.15 | 9,600 |
| 22 Feb 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.01 | 800 |
| 21 Feb 2024 | 7.46 | 7.53 | 7.41 | 7.41 | 6.87 | 96,400 |
| 20 Feb 2024 | 8.00 | 8.17 | 7.96 | 8.17 | 7.57 | 37,100 |
| 16 Feb 2024 | 7.98 | 8.11 | 7.86 | 8.11 | 7.52 | 38,700 |
| 15 Feb 2024 | 7.70 | 7.93 | 7.70 | 7.93 | 7.35 | 54,100 |
| 14 Feb 2024 | 7.80 | 7.80 | 7.59 | 7.60 | 7.05 | 28,100 |
| 13 Feb 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 6.96 | 5,700 |
| 12 Feb 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.13 | 3,100 |
| 09 Feb 2024 | 7.72 | 7.72 | 7.58 | 7.58 | 7.03 | 44,300 |
| 08 Feb 2024 | 7.83 | 7.90 | 7.68 | 7.79 | 7.22 | 2,200 |
| 07 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.19 | 300 |
| 06 Feb 2024 | 7.86 | 7.95 | 7.79 | 7.79 | 7.22 | 35,000 |
| 05 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.02 | 5,600 |
| 02 Feb 2024 | 7.64 | 7.86 | 7.57 | 7.86 | 7.29 | 11,600 |
| 01 Feb 2024 | 7.84 | 7.96 | 7.61 | 7.96 | 7.38 | 2,400 |
| 31 Jan 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.36 | 1,200 |
| 30 Jan 2024 | 7.80 | 7.86 | 7.71 | 7.78 | 7.21 | 32,200 |
| 29 Jan 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.24 | 2,500 |
| 26 Jan 2024 | 7.73 | 7.92 | 7.67 | 7.92 | 7.34 | 13,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.