HSBC Holdings plc (0005.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0005.HK Historical Return
If you invested $1000 in HSBC Holdings plc (0005.HK) 10 years ago, it would be worth $3,743.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,075.99, while $1000 invested 1 year ago would be worth $1,294.1. This corresponds to total returns of 274.31%, 307.6%, 29.41%, respectively, with annualized returns of 14.1%, 32.43%, 29.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0005.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 140.5 | 143.3 | 143.3 | 143.3 | 140.5 | 15.79M |
| November 09, 2026 | 137.5 | 137.3 | 137.3 | 138.5 | 136.9 | 7.99M |
| November 06, 2026 | 137.2 | 137.5 | 137.5 | 139.7 | 136.8 | 12.67M |
| November 05, 2026 | 139.5 | 141.1 | 141.1 | 142.2 | 139.2 | 21.51M |
| November 04, 2026 | 133 | 136.4 | 136.4 | 136.4 | 132.6 | 12.99M |
| November 03, 2026 | 134.3 | 134.1 | 134.1 | 134.9 | 133.9 | 10.89M |
| November 02, 2026 | 134.4 | 133.7 | 133.7 | 135.1 | 131.1 | 19.53M |
| October 30, 2026 | 135.3 | 135.7 | 135.7 | 136.6 | 135.1 | 10.73M |
| October 29, 2026 | 135.1 | 135.5 | 135.5 | 137 | 134.8 | 9.1M |
| October 28, 2026 | 134.3 | 135.6 | 135.6 | 138 | 134.3 | 18.66M |
| October 27, 2026 | 141.4 | 134.3 | 134.3 | 143.3 | 132.6 | 36.51M |
| October 26, 2026 | 142.3 | 142.2 | 142.2 | 142.5 | 140.3 | 11.15M |
| October 23, 2026 | 143.7 | 142.5 | 142.5 | 144.1 | 142.2 | 12.09M |
| October 22, 2026 | 146 | 144 | 144 | 146.4 | 144 | 10.62M |
| October 21, 2026 | 145.8 | 145.8 | 145.8 | 146.3 | 144.8 | 5.47M |
| October 20, 2026 | 145.5 | 144.7 | 144.7 | 146.4 | 144.7 | 14.02M |
| October 16, 2026 | 148.9 | 149.7 | 149.7 | 150.3 | 148.8 | 12.34M |
| October 15, 2026 | 147.3 | 147.9 | 147.9 | 148.3 | 146.7 | 10.13M |
| October 14, 2026 | 148.9 | 148 | 148 | 149.9 | 148 | 7.39M |
| October 13, 2026 | 148 | 150.7 | 150.7 | 151 | 147.2 | 12.78M |
| October 12, 2026 | 146 | 148.1 | 148.1 | 149.1 | 145.4 | 8.98M |
| October 09, 2026 | 144.2 | 145.2 | 145.2 | 146 | 144 | 15.71M |
| October 08, 2026 | 146.3 | 142.6 | 142.6 | 146.5 | 142 | 32.3M |
| October 07, 2026 | 152.2 | 149.9 | 149.9 | 152.7 | 149.5 | 6.3M |
| October 06, 2026 | 151.7 | 152.8 | 152.8 | 152.9 | 150.3 | 7.79M |
| October 05, 2026 | 150 | 149.9 | 149.9 | 150.3 | 147.6 | 11.89M |
| October 02, 2026 | 149.3 | 149.5 | 149.5 | 151.2 | 148.8 | 24.97M |
| September 30, 2026 | 157.4 | 158 | 158 | 158.2 | 156.4 | 8M |
| September 29, 2026 | 159.2 | 159 | 159 | 159.9 | 157.8 | 10.18M |
| September 28, 2026 | 157.9 | 158.9 | 158.9 | 160.8 | 157.9 | 12.83M |
| September 25, 2026 | 156.9 | 157.6 | 157.6 | 158 | 155.7 | 6.59M |
| September 24, 2026 | 157.5 | 156.9 | 156.9 | 158.4 | 156.3 | 10.7M |
| September 23, 2026 | 158.8 | 159.5 | 159.5 | 159.5 | 157.8 | 10.29M |
| September 22, 2026 | 162 | 159.3 | 159.3 | 162 | 159 | 9.75M |
| September 21, 2026 | 160 | 161.5 | 161.5 | 161.7 | 159.9 | 5.79M |
| September 18, 2026 | 161.3 | 161.6 | 161.6 | 164.2 | 161 | 12.28M |
| September 17, 2026 | 159 | 159.8 | 159.8 | 160.3 | 158.4 | 8.16M |
| September 16, 2026 | 160.8 | 160.9 | 160.9 | 161.4 | 160.1 | 6.19M |
| September 15, 2026 | 163 | 159.6 | 159.6 | 163.1 | 159.4 | 14.66M |
| September 11, 2026 | 163.3 | 163.3 | 163.3 | 163.6 | 161.5 | 9.02M |
| September 10, 2026 | 163.7 | 164.7 | 164.7 | 165.1 | 163.5 | 5.62M |
| September 09, 2026 | 166.5 | 166 | 166 | 166.7 | 165.5 | 6.28M |
| September 08, 2026 | 166 | 164.9 | 164.9 | 167 | 164.8 | 7.23M |
| September 07, 2026 | 166.7 | 167.6 | 167.6 | 167.9 | 166.5 | 17.18M |
| September 04, 2026 | 166 | 166.7 | 166.7 | 167.7 | 165 | 30.85M |
| September 03, 2026 | 162.7 | 163.5 | 163.5 | 164.8 | 162.7 | 13.99M |
| September 02, 2026 | 161.5 | 162.6 | 162.6 | 162.6 | 160.2 | 9.49M |
| September 01, 2026 | 161 | 160.6 | 160.6 | 161.3 | 158.8 | 11.45M |
| August 31, 2026 | 160.5 | 161 | 161 | 161.2 | 159.5 | 6.13M |
| August 28, 2026 | 160.6 | 161.4 | 161.4 | 162.2 | 160.2 | 7.13M |
| August 27, 2026 | 162.3 | 161.8 | 161.8 | 162.4 | 161.2 | 4.65M |
| August 26, 2026 | 162.7 | 161.7 | 161.7 | 163.2 | 161 | 8.21M |
| August 25, 2026 | 162.4 | 163.2 | 163.2 | 164.2 | 162.4 | 7.59M |
| August 24, 2026 | 162.9 | 161.5 | 161.5 | 162.9 | 160.3 | 10.63M |
| August 21, 2026 | 160.3 | 162.9 | 162.9 | 163.9 | 160.3 | 11.36M |
| August 20, 2026 | 160.3 | 160.3 | 160.3 | 161 | 159.5 | 9.51M |
| August 19, 2026 | 161.6 | 161.2 | 161.2 | 161.6 | 159.6 | 8.45M |
| August 18, 2026 | 162.9 | 162.1 | 162.1 | 162.9 | 161.8 | 5.73M |
| August 17, 2026 | 161.9 | 163.5 | 163.5 | 163.9 | 161.8 | 7.61M |
| August 14, 2026 | 162.8 | 160.8 | 160.8 | 162.8 | 160.6 | 6.74M |
AD
