Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,305.95 +2.76 (+0.08%) Nikkei
38,722.45 +486.38 (+1.27%) Hang Seng
18,445.93 -132.37 (-0.71%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,427.55 -859.67 (-1.34%) CMC Crypto 200
1,364.32 +51.70 (+3.94%)
HSBC Holdings PLC (HBC1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 03 May 2024 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 225 |
| 02 May 2024 | 8.00 | 8.32 | 8.00 | 8.32 | 8.32 | 350 |
| 30 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 29 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 26 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 24 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 23 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 22 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 16 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 11 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 500 |
| 10 Apr 2024 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | 250 |
| 09 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Apr 2024 | 7.44 | 7.56 | 7.44 | 7.56 | 7.56 | 150 |
| 05 Apr 2024 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | 669 |
| 04 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 03 Apr 2024 | 7.26 | 7.43 | 7.26 | 7.43 | 7.43 | 380 |
| 02 Apr 2024 | 7.30 | 7.38 | 7.28 | 7.28 | 7.28 | 368 |
| 28 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 Mar 2024 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | - |
| 26 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 25 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 21 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 20 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 19 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 18 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 15 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 14 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 13 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 11 Mar 2024 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | 300 |
| 08 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 Mar 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 530 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
| 05 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.81 | - |
| 04 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.88 | - |
| 01 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 6.86 | - |
| 29 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.88 | - |
| 28 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.77 | - |
| 27 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - |
| 26 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.75 | - |
| 23 Feb 2024 | 7.01 | 7.06 | 7.01 | 7.06 | 6.75 | 350 |
| 22 Feb 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.67 | 1,000 |
| 21 Feb 2024 | 7.28 | 7.28 | 7.02 | 7.02 | 6.71 | 300 |
| 20 Feb 2024 | 7.40 | 7.56 | 7.40 | 7.56 | 7.23 | 300 |
| 19 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.10 | - |
| 16 Feb 2024 | 7.41 | 7.49 | 7.41 | 7.49 | 7.17 | 100 |
| 15 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.98 | - |
| 14 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | - |
| 13 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| 12 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| 09 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.96 | - |
| 08 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | - |
| 07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.17 | - |
| 06 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - |
| 05 Feb 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.01 | 75 |
| 02 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.90 | - |
| 01 Feb 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.02 | 1,350 |
| 31 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.94 | - |
| 30 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.02 | - |
| 29 Jan 2024 | 7.30 | 7.37 | 7.30 | 7.37 | 7.05 | 68 |
| 26 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.83 | - |
| 25 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.84 | - |
| 24 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.81 | - |
| 23 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - |
| 22 Jan 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.60 | 1,000 |
| 19 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - |
| 18 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.64 | - |
| 17 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.63 | - |
| 16 Jan 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.68 | 1,000 |
| 15 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.92 | - |
| 12 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.92 | - |
| 11 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | 8,000 |
| 10 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.07 | - |
| 09 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.22 | - |
| 08 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 05 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | - |
| 04 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | - |
| 03 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.05 | - |
| 02 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.08 | - |
| 29 Dec 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.08 | - |
| 28 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.07 | - |
| 27 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 6.95 | - |
| 22 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.91 | - |
| 21 Dec 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.88 | - |
| 20 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| 19 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.78 | - |
| 18 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
| 15 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
| 14 Dec 2023 | 7.22 | 7.22 | 7.18 | 7.18 | 6.87 | 700 |
| 13 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| 12 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| *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.