HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	39.800	39.800	39.800	39.800	31.085	10
2022-12-16	39.440	39.440	39.300	39.300	30.695	16
2022-12-15	40.840	40.840	40.840	40.840	31.898	0
2022-12-14	41.080	41.080	40.840	40.840	31.898	7
2022-12-13	40.800	41.040	40.530	40.530	31.656	97
2022-12-12	40.710	40.710	40.290	40.290	31.468	402
2022-12-09	39.920	39.920	39.920	39.920	31.179	5
2022-12-08	39.620	39.620	39.450	39.450	30.812	55
2022-12-07	39.980	39.980	39.080	39.150	30.578	29
2022-12-06	40.000	40.030	39.980	39.980	31.226	71
2022-12-05	40.060	40.200	39.940	39.940	31.195	530
2022-12-02	39.760	39.760	39.240	39.240	30.648	8
2022-12-01	39.670	39.760	39.670	39.760	31.054	11
2022-11-30	39.970	40.160	39.970	40.160	31.367	1,221
2022-11-29	40.600	40.700	40.600	40.650	31.749	3
2022-11-28	39.550	39.790	39.430	39.430	30.796	506
2022-11-25	39.010	40.160	39.010	40.160	31.367	524
2022-11-24	39.010	39.010	39.010	39.010	30.468	12
2022-11-23	38.700	38.700	38.700	38.700	30.226	0
2022-11-22	38.700	38.850	38.360	38.700	30.226	119
2022-11-21	38.080	38.240	38.080	38.240	29.867	6
2022-11-18	38.320	38.360	38.320	38.320	29.929	5
2022-11-17	38.280	38.850	38.280	38.850	30.343	34
2022-11-16	37.890	38.120	37.890	38.120	29.773	202
2022-11-14	37.400	37.800	37.400	37.480	29.273	8
2022-11-11	37.570	37.570	36.920	37.560	29.336	14
2022-11-10	36.800	37.570	36.800	37.570	29.344	532
2022-11-09	35.280	35.280	35.200	35.200	27.493	104
2022-11-08	35.740	35.750	35.740	35.750	27.922	82
2022-11-07	35.340	35.560	34.800	35.560	27.774	411
2022-11-04	35.100	35.340	35.000	35.340	27.602	37
2022-11-03	33.090	33.250	33.060	33.230	25.954	21
2022-11-01	34.410	34.530	34.260	34.260	26.758	63
2022-10-31	34.200	34.200	33.600	33.600	26.243	30
2022-10-28	34.200	34.410	34.200	34.410	26.876	85
2022-10-27	34.650	34.650	34.650	34.650	27.063	0
2022-10-26	34.120	34.740	34.120	34.650	27.063	64
2022-10-25	34.480	34.480	33.970	34.360	26.837	36
2022-10-24	35.100	35.700	35.100	35.700	27.883	53
2022-10-21	34.710	35.190	34.600	35.100	27.415	1,935
2022-10-20	34.810	34.810	34.810	34.810	27.188	1
2022-10-19	35.360	35.520	35.100	35.100	27.415	16
2022-10-18	35.620	35.620	35.160	35.160	27.461	10
2022-10-17	35.900	35.900	35.590	35.620	27.821	14
2022-10-14	33.250	33.250	33.250	33.250	25.970	0
2022-10-13	33.250	33.250	33.250	33.250	25.970	0
2022-10-11	33.360	33.360	33.250	33.250	25.970	36
2022-10-10	33.930	33.930	33.540	33.540	26.196	3
2022-10-07	34.650	34.650	33.960	33.960	26.524	504
2022-10-06	34.640	34.640	34.360	34.360	26.837	1,004
2022-10-05	35.040	35.160	34.920	35.000	27.336	297
2022-10-04	35.220	35.950	35.220	35.950	28.078	70
2022-10-03	34.050	34.350	34.020	34.050	26.594	8
2022-09-30	35.580	35.580	35.000	35.000	27.336	34
2022-09-29	35.490	35.490	35.490	35.490	27.719	0
2022-09-28	34.900	35.540	34.900	35.490	27.719	17
2022-09-27	36.560	36.560	36.560	36.560	28.555	0
2022-09-26	36.480	36.560	36.480	36.560	28.555	3
2022-09-23	36.900	36.900	36.880	36.880	28.805	4
2022-09-22	37.860	37.860	37.560	37.560	29.336	18

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6167 GBP
2026-05-13	0.6174 GBP
2026-03-11	2.6891 GBP
2025-11-05	0.6595 GBP
2025-08-13	0.6381 GBP
2025-05-07	0.6599 GBP
2025-03-05	2.4576 GBP
2024-11-06	0.7267 GBP
2024-08-14	0.6514 GBP
2024-05-08	1.2641 GBP
2024-03-06	1.9102 GBP
2023-11-08	0.5813 GBP
2023-08-09	1.1585 GBP
2023-05-10	0.5703 GBP
2023-03-01	1.3831 GBP
2022-08-17	0.5812 GBP
2022-03-09	1.0635 GBP
2021-08-18	0.4491 GBP
2021-03-10	0.9724 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.