Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,131.96 +581.57 (+0.92%) CMC Crypto 200
1,381.13 +68.51 (+5.22%)
HSBC Holdings plc (0005.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 61.950 | 62.050 | 61.250 | 61.850 | 61.850 | 27,750,546 |
| 18 Apr 2024 | 62.150 | 62.800 | 61.800 | 62.650 | 62.650 | 17,710,630 |
| 17 Apr 2024 | 61.800 | 62.150 | 61.700 | 62.150 | 62.150 | 16,830,313 |
| 16 Apr 2024 | 62.850 | 63.100 | 62.200 | 62.400 | 62.400 | 26,138,092 |
| 15 Apr 2024 | 63.350 | 63.900 | 63.100 | 63.850 | 63.850 | 14,775,461 |
| 12 Apr 2024 | 63.800 | 63.900 | 63.000 | 63.800 | 63.800 | 24,244,587 |
| 11 Apr 2024 | 65.000 | 65.000 | 64.500 | 64.850 | 64.850 | 21,292,507 |
| 10 Apr 2024 | 64.000 | 65.000 | 63.900 | 64.800 | 64.800 | 31,018,719 |
| 09 Apr 2024 | 63.800 | 64.150 | 63.650 | 63.900 | 63.900 | 23,874,492 |
| 08 Apr 2024 | 63.150 | 63.500 | 63.000 | 63.200 | 63.200 | 26,942,787 |
| 05 Apr 2024 | 62.850 | 63.000 | 62.550 | 62.750 | 62.750 | 34,483,646 |
| 03 Apr 2024 | 61.350 | 61.400 | 61.050 | 61.400 | 61.400 | 16,279,531 |
| 02 Apr 2024 | 61.400 | 62.350 | 61.400 | 61.900 | 61.900 | 28,990,927 |
| 28 Mar 2024 | 61.100 | 61.600 | 60.950 | 61.150 | 61.150 | 11,974,126 |
| 27 Mar 2024 | 61.600 | 61.800 | 61.100 | 61.100 | 61.100 | 25,255,202 |
| 26 Mar 2024 | 61.550 | 62.000 | 61.550 | 61.750 | 61.750 | 23,896,222 |
| 25 Mar 2024 | 61.300 | 61.600 | 61.050 | 61.200 | 61.200 | 17,877,422 |
| 22 Mar 2024 | 61.200 | 61.450 | 60.500 | 60.950 | 60.950 | 23,199,039 |
| 21 Mar 2024 | 60.150 | 61.100 | 60.150 | 60.900 | 60.900 | 32,880,101 |
| 20 Mar 2024 | 59.800 | 59.850 | 59.600 | 59.600 | 59.600 | 10,591,308 |
| 19 Mar 2024 | 59.600 | 59.650 | 59.350 | 59.500 | 59.500 | 12,611,322 |
| 18 Mar 2024 | 59.350 | 59.700 | 59.200 | 59.600 | 59.600 | 18,151,375 |
| 15 Mar 2024 | 58.650 | 58.750 | 58.200 | 58.550 | 58.550 | 15,941,514 |
| 14 Mar 2024 | 59.200 | 59.450 | 59.000 | 59.050 | 59.050 | 9,212,019 |
| 13 Mar 2024 | 58.900 | 59.800 | 58.900 | 59.300 | 59.300 | 17,936,453 |
| 12 Mar 2024 | 58.200 | 58.900 | 58.100 | 58.750 | 58.750 | 24,073,029 |
| 11 Mar 2024 | 58.600 | 58.750 | 58.300 | 58.350 | 58.350 | 15,094,282 |
| 08 Mar 2024 | 58.900 | 59.250 | 58.800 | 58.800 | 58.800 | 15,393,017 |
| 07 Mar 2024 | 58.750 | 59.100 | 58.500 | 58.500 | 58.500 | 16,713,725 |
| 07 Mar 2024 | 2.43 Dividend | |||||
| 06 Mar 2024 | 60.550 | 60.950 | 60.300 | 60.500 | 58.070 | 27,812,425 |
| 05 Mar 2024 | 60.450 | 60.950 | 59.900 | 60.050 | 57.638 | 25,881,330 |
| 04 Mar 2024 | 60.850 | 60.950 | 60.500 | 60.650 | 58.214 | 32,145,143 |
| 01 Mar 2024 | 60.850 | 61.350 | 60.700 | 61.200 | 58.742 | 30,001,079 |
| 29 Feb 2024 | 60.150 | 60.850 | 60.150 | 60.250 | 57.830 | 25,653,195 |
| 28 Feb 2024 | 59.900 | 60.600 | 59.750 | 59.750 | 57.350 | 36,228,955 |
| 27 Feb 2024 | 59.400 | 59.650 | 59.250 | 59.650 | 57.254 | 25,551,648 |
| 26 Feb 2024 | 59.500 | 59.750 | 59.300 | 59.700 | 57.302 | 24,469,894 |
| 23 Feb 2024 | 58.950 | 59.450 | 58.800 | 59.250 | 56.870 | 34,829,496 |
| 22 Feb 2024 | 58.750 | 59.750 | 58.600 | 59.600 | 57.206 | 49,445,320 |
| 21 Feb 2024 | 63.350 | 63.450 | 60.050 | 60.250 | 57.830 | 71,097,052 |
| 20 Feb 2024 | 62.600 | 62.850 | 62.450 | 62.650 | 60.134 | 16,713,234 |
| 19 Feb 2024 | 62.500 | 62.750 | 62.350 | 62.400 | 59.894 | 25,517,362 |
| 16 Feb 2024 | 61.750 | 62.200 | 61.550 | 61.950 | 59.462 | 15,013,494 |
| 15 Feb 2024 | 60.600 | 61.600 | 60.550 | 61.350 | 58.886 | 10,957,515 |
| 14 Feb 2024 | 59.900 | 60.950 | 59.700 | 60.800 | 58.358 | 13,618,634 |
| 09 Feb 2024 | 61.300 | 61.300 | 61.300 | 61.300 | 58.838 | - |
| 08 Feb 2024 | 62.000 | 62.200 | 61.450 | 61.650 | 59.174 | 14,559,381 |
| 07 Feb 2024 | 62.000 | 62.550 | 61.800 | 62.150 | 59.654 | 18,416,220 |
| 06 Feb 2024 | 60.900 | 61.850 | 60.750 | 61.700 | 59.222 | 18,917,095 |
| 05 Feb 2024 | 60.700 | 61.350 | 60.450 | 61.050 | 58.598 | 13,776,855 |
| 02 Feb 2024 | 61.000 | 61.600 | 60.900 | 61.350 | 58.886 | 12,338,764 |
| 01 Feb 2024 | 61.350 | 61.450 | 60.750 | 60.900 | 58.454 | 12,401,886 |
| 31 Jan 2024 | 61.600 | 61.600 | 61.100 | 61.250 | 58.790 | 10,601,021 |
| 30 Jan 2024 | 61.200 | 61.500 | 60.750 | 61.350 | 58.886 | 17,307,137 |
| 29 Jan 2024 | 61.000 | 61.650 | 61.000 | 61.350 | 58.886 | 17,498,829 |
| 26 Jan 2024 | 60.450 | 60.750 | 60.350 | 60.700 | 58.262 | 11,265,141 |
| 25 Jan 2024 | 59.950 | 60.850 | 59.650 | 60.400 | 57.974 | 15,648,819 |
| 24 Jan 2024 | 59.100 | 60.050 | 59.100 | 59.950 | 57.542 | 15,688,743 |
| 23 Jan 2024 | 59.100 | 59.650 | 58.950 | 59.200 | 56.822 | 17,567,512 |
| 22 Jan 2024 | 59.050 | 59.050 | 57.900 | 58.500 | 56.150 | 16,322,492 |
| 19 Jan 2024 | 58.900 | 59.150 | 58.350 | 58.650 | 56.294 | 13,658,299 |
| 18 Jan 2024 | 57.950 | 58.900 | 57.800 | 58.550 | 56.198 | 19,560,544 |
| 17 Jan 2024 | 58.800 | 58.900 | 57.800 | 57.950 | 55.622 | 22,319,020 |
| 16 Jan 2024 | 59.600 | 59.700 | 59.100 | 59.100 | 56.726 | 32,140,858 |
| 15 Jan 2024 | 61.500 | 61.500 | 61.500 | 61.500 | 59.030 | - |
| 12 Jan 2024 | 61.500 | 61.650 | 61.100 | 61.500 | 59.030 | 25,360,105 |
| 11 Jan 2024 | 62.750 | 63.300 | 62.550 | 63.000 | 60.470 | 9,479,944 |
| 10 Jan 2024 | 62.850 | 63.350 | 62.750 | 62.900 | 60.374 | 14,047,387 |
| 09 Jan 2024 | 63.550 | 63.850 | 63.400 | 63.450 | 60.902 | 22,773,093 |
| 08 Jan 2024 | 63.000 | 63.400 | 62.300 | 62.650 | 60.134 | 18,366,385 |
| 05 Jan 2024 | 62.000 | 62.800 | 61.900 | 62.350 | 59.846 | 9,448,999 |
| 04 Jan 2024 | 62.050 | 62.400 | 61.750 | 62.200 | 59.702 | 15,352,782 |
| 03 Jan 2024 | 62.150 | 62.700 | 61.850 | 62.700 | 60.182 | 11,954,042 |
| 02 Jan 2024 | 63.400 | 63.400 | 62.550 | 62.950 | 60.422 | 11,300,472 |
| 29 Dec 2023 | 63.000 | 63.300 | 62.750 | 63.000 | 60.470 | 11,249,734 |
| 28 Dec 2023 | 63.000 | 63.300 | 62.850 | 63.150 | 60.614 | 23,679,787 |
| 27 Dec 2023 | 62.500 | 62.800 | 62.050 | 62.550 | 60.038 | 17,552,636 |
| 22 Dec 2023 | 61.400 | 62.000 | 61.250 | 61.800 | 59.318 | 18,340,964 |
| 21 Dec 2023 | 60.500 | 61.300 | 60.500 | 61.250 | 58.790 | 7,873,148 |
| 20 Dec 2023 | 60.600 | 61.350 | 60.600 | 61.200 | 58.742 | 14,560,834 |
| 19 Dec 2023 | 60.150 | 60.500 | 59.900 | 60.300 | 57.878 | 6,039,241 |
| 18 Dec 2023 | 60.500 | 60.500 | 60.000 | 60.350 | 57.926 | 15,270,566 |
| 15 Dec 2023 | 61.000 | 61.600 | 60.900 | 61.350 | 58.886 | 18,382,310 |
| 14 Dec 2023 | 61.000 | 61.350 | 60.700 | 61.000 | 58.550 | 15,025,329 |
| 13 Dec 2023 | 60.750 | 60.800 | 60.350 | 60.550 | 58.118 | 8,482,830 |
| 12 Dec 2023 | 60.500 | 60.950 | 60.100 | 60.650 | 58.214 | 11,979,047 |
| 11 Dec 2023 | 60.250 | 60.500 | 60.000 | 60.300 | 57.878 | 16,117,472 |
| 08 Dec 2023 | 60.200 | 60.300 | 59.600 | 60.000 | 57.590 | 9,904,620 |
| 07 Dec 2023 | 59.950 | 60.000 | 59.650 | 59.850 | 57.446 | 11,192,408 |
| 06 Dec 2023 | 59.550 | 59.950 | 59.200 | 59.550 | 57.158 | 8,571,346 |
| 05 Dec 2023 | 59.800 | 60.050 | 59.150 | 59.200 | 56.822 | 11,738,909 |
| 04 Dec 2023 | 60.500 | 60.550 | 59.600 | 59.700 | 57.302 | 23,403,110 |
| 01 Dec 2023 | 59.200 | 59.800 | 59.100 | 59.200 | 56.822 | 31,106,972 |
| 30 Nov 2023 | 59.300 | 59.400 | 58.600 | 59.200 | 56.822 | 16,677,662 |
| 29 Nov 2023 | 59.600 | 59.900 | 59.100 | 59.500 | 57.110 | 20,137,432 |
| 28 Nov 2023 | 60.150 | 60.150 | 59.650 | 59.650 | 57.254 | 6,150,302 |
| 27 Nov 2023 | 60.000 | 60.000 | 59.400 | 59.850 | 57.446 | 8,173,994 |
| 24 Nov 2023 | 59.000 | 59.800 | 59.000 | 59.450 | 57.062 | 8,027,566 |
| 23 Nov 2023 | 59.200 | 60.000 | 58.900 | 59.900 | 57.494 | 15,937,712 |
| *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.