Singapore markets close in 4 hours 35 minutes

HSBC Holdings plc (HBCYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.40+0.23 (+2.82%)
At close: 01:46PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20248.328.538.328.408.408,800
18 Jul 20248.408.408.408.408.40500
17 Jul 20248.628.628.408.408.4020,400
16 Jul 20248.558.708.558.708.701,100
15 Jul 20248.108.678.108.408.404,300
12 Jul 20248.668.758.628.668.66268,500
11 Jul 20248.548.548.548.548.546,200
10 Jul 20248.498.898.468.548.546,000
09 Jul 20248.258.578.258.268.267,100
08 Jul 20248.638.778.498.538.5311,500
05 Jul 20248.518.518.508.508.50400
03 Jul 20248.518.518.518.518.518,800
02 Jul 20248.428.428.428.428.42100
01 Jul 20248.688.708.658.708.7021,000
28 Jun 20248.508.508.508.508.504,300
27 Jun 20248.568.778.568.778.774,700
26 Jun 20248.538.718.538.588.582,500
25 Jun 20248.318.668.308.428.4216,300
24 Jun 20248.918.918.668.688.6874,100
21 Jun 20248.368.568.358.568.569,000
20 Jun 20248.558.858.558.858.8552,400
18 Jun 20248.778.798.608.798.7950,700
17 Jun 20248.788.788.508.588.582,700
14 Jun 20248.428.558.428.558.558,900
13 Jun 20248.658.658.638.638.631,600
12 Jun 20248.748.948.748.948.941,100
11 Jun 20248.638.638.638.638.63600
10 Jun 20248.828.858.638.638.6310,400
07 Jun 20248.498.748.498.748.74900
06 Jun 20248.618.618.618.618.61200
05 Jun 20248.558.788.558.708.701,000
04 Jun 20248.988.988.988.988.98300
03 Jun 20248.608.948.608.948.943,600
31 May 20248.708.708.628.628.626,500
30 May 20248.458.888.458.628.629,200
29 May 20248.888.888.588.698.6938,500
28 May 20248.568.808.568.608.6010,900
24 May 20248.818.818.698.708.704,700
23 May 20248.858.928.648.748.747,000
22 May 20248.818.908.608.608.603,200
21 May 20248.858.858.728.728.7220,500
20 May 20248.628.858.628.748.742,600
17 May 20248.908.908.608.858.8518,700
16 May 20248.969.118.678.678.6724,000
15 May 20248.658.918.658.918.916,600
14 May 20248.609.148.608.918.9136,400
13 May 20248.658.918.528.758.7520,100
10 May 20248.568.568.568.568.5623,300
09 May 20248.618.618.568.568.566,400
09 May 20240.31 Dividend
08 May 20248.929.018.909.018.7016,000
07 May 20249.009.008.768.838.536,200
06 May 20248.558.998.488.998.6812,800
03 May 20248.938.938.928.928.614,800
02 May 20248.798.858.658.758.4512,100
01 May 20248.608.788.368.608.30113,600
30 Apr 20248.408.708.408.568.27168,300
29 Apr 20248.348.348.118.288.0020,100
26 Apr 20248.308.367.858.247.9671,600
25 Apr 20248.038.078.038.077.791,300
24 Apr 20247.897.897.897.897.625,700
23 Apr 20248.158.307.888.117.837,000
22 Apr 20248.208.307.878.257.9722,300
19 Apr 20247.958.007.957.977.707,300
18 Apr 20247.807.897.807.897.62300
17 Apr 20247.808.207.808.007.724,200
16 Apr 20248.008.008.008.007.7262,900
15 Apr 20248.158.287.958.047.768,200
12 Apr 20248.168.168.158.157.871,700
11 Apr 20247.908.157.908.157.874,300
10 Apr 20248.248.408.198.298.004,500
09 Apr 20248.208.248.158.167.889,500
08 Apr 20248.108.108.048.047.7621,400
05 Apr 20247.887.887.887.887.611,000
04 Apr 20248.118.157.987.987.717,600
03 Apr 20247.657.977.657.807.531,500
02 Apr 20247.567.887.567.887.616,100
01 Apr 20247.417.767.417.767.496,800
28 Mar 20247.617.847.617.697.437,900
27 Mar 20247.757.907.517.907.633,100
26 Mar 20247.868.017.857.967.6921,900
25 Mar 20247.987.987.617.877.6018,300
22 Mar 20247.407.407.407.407.156,000
21 Mar 20247.487.957.487.747.4720,000
20 Mar 20247.707.707.707.707.44600
19 Mar 20247.407.407.407.407.15800
18 Mar 20247.657.657.587.587.322,000
15 Mar 20247.607.607.607.607.34400
14 Mar 20247.487.487.487.487.2235,000
13 Mar 20247.517.517.487.487.2220,400
12 Mar 20247.637.637.367.367.117,700
11 Mar 20247.117.397.117.246.997,500
08 Mar 20247.477.477.337.337.0813,200
07 Mar 20247.587.667.477.667.409,900
07 Mar 20240.31 Dividend
06 Mar 20247.797.797.787.787.211,300
05 Mar 20247.757.777.757.777.2015,600
04 Mar 20247.637.637.557.617.062,800
01 Mar 20247.947.947.637.637.073,300
29 Feb 20247.737.817.737.817.242,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...